Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.28 | 22.76 | 22.20 | 22.40 | 5,955,719 | +0.20(+0.89%) |
Apr 29, 2008 | 22.28 | 22.35 | 22.06 | 22.20 | 3,042,215 | -0.15(-0.66%) |
Apr 28, 2008 | 22.48 | 22.54 | 22.29 | 22.35 | 2,606,805 | -0.13(-0.58%) |
Apr 25, 2008 | 22.43 | 22.52 | 22.09 | 22.48 | 3,037,716 | +0.03(+0.14%) |
Apr 24, 2008 | 22.38 | 22.61 | 22.20 | 22.45 | 4,220,783 | +0.11(+0.50%) |
Apr 23, 2008 | 22.51 | 22.51 | 22.09 | 22.33 | 4,268,744 | +0.06(+0.25%) |
Apr 22, 2008 | 22.33 | 22.46 | 22.00 | 22.28 | 3,775,805 | -0.18(-0.80%) |
Apr 21, 2008 | 22.32 | 22.54 | 22.31 | 22.46 | 3,165,192 | -0.17(-0.76%) |
Apr 18, 2008 | 22.88 | 22.88 | 22.52 | 22.63 | 6,042,590 | +0.18(+0.80%) |
Apr 17, 2008 | 22.52 | 22.60 | 22.25 | 22.45 | 2,939,948 | +0.03(+0.14%) |
Apr 16, 2008 | 22.06 | 22.54 | 21.95 | 22.42 | 3,904,736 | +0.47(+2.16%) |
Apr 15, 2008 | 21.90 | 21.98 | 21.65 | 21.95 | 3,579,762 | +0.12(+0.54%) |
Apr 14, 2008 | 21.99 | 22.00 | 21.75 | 21.83 | 2,917,974 | -0.06(-0.28%) |
Apr 11, 2008 | 21.87 | 22.20 | 21.81 | 21.89 | 6,243,488 | -0.18(-0.84%) |
Apr 10, 2008 | 21.60 | 22.15 | 21.55 | 22.08 | 5,478,414 | +0.34(+1.59%) |
Apr 09, 2008 | 22.06 | 22.10 | 21.64 | 21.73 | 7,879,578 | -0.32(-1.45%) |
Apr 08, 2008 | 22.35 | 22.35 | 21.93 | 22.05 | 7,373,062 | -0.10(-0.47%) |
Apr 07, 2008 | 22.51 | 22.54 | 22.11 | 22.16 | 6,180,600 | -0.25(-1.13%) |
Apr 04, 2008 | 22.11 | 22.48 | 21.80 | 22.41 | 7,323,446 | +0.38(+1.73%) |
Apr 03, 2008 | 21.86 | 22.04 | 21.58 | 22.03 | 7,281,806 | -0.04(-0.20%) |
Apr 02, 2008 | 21.91 | 22.16 | 21.68 | 22.07 | 6,464,561 | +0.12(+0.53%) |
Apr 01, 2008 | 21.23 | 21.95 | 21.17 | 21.95 | 8,944,281 | +0.86(+4.06%) |
Mar 31, 2008 | 20.90 | 21.22 | 20.76 | 21.10 | 6,246,202 | +0.50(+2.42%) |
Mar 28, 2008 | 20.75 | 20.91 | 20.45 | 20.60 | 6,368,193 | +0.06(+0.30%) |
Mar 27, 2008 | 19.77 | 21.04 | 19.72 | 20.54 | 9,427,359 | +0.29(+1.43%) |
Mar 26, 2008 | 20.34 | 20.71 | 20.20 | 20.25 | 6,054,930 | -0.25(-1.23%) |
Mar 25, 2008 | 20.95 | 21.03 | 20.46 | 20.50 | 7,320,492 | -0.41(-1.97%) |
Mar 24, 2008 | 20.43 | 21.06 | 20.27 | 20.91 | 5,789,937 | +0.60(+2.94%) |
Mar 21, 2008 | 19.72 | 20.32 | 19.55 | 20.31 | 9,295,241 | +0.00(+0.00%) |
Mar 20, 2008 | 19.72 | 20.32 | 19.55 | 20.31 | 9,295,241 | +0.70(+3.58%) |
Mar 19, 2008 | 19.95 | 20.08 | 19.61 | 19.61 | 7,961,242 | -0.14(-0.69%) |
Mar 18, 2008 | 19.42 | 19.76 | 19.18 | 19.75 | 5,508,923 | +0.65(+3.42%) |
Mar 17, 2008 | 19.29 | 19.32 | 18.79 | 19.10 | 7,368,891 | -0.06(-0.29%) |
Mar 14, 2008 | 19.40 | 19.57 | 18.81 | 19.15 | 6,562,451 | -0.25(-1.30%) |
Mar 13, 2008 | 19.34 | 19.62 | 19.09 | 19.40 | 5,470,578 | -0.09(-0.47%) |
Mar 12, 2008 | 19.59 | 19.79 | 19.45 | 19.50 | 5,256,863 | +0.02(+0.09%) |
Mar 11, 2008 | 19.05 | 19.48 | 18.83 | 19.48 | 5,780,117 | +0.71(+3.77%) |
Mar 10, 2008 | 18.78 | 19.07 | 18.53 | 18.77 | 6,212,512 | -0.01(-0.07%) |
Mar 07, 2008 | 18.99 | 19.17 | 18.61 | 18.78 | 6,423,458 | -0.28(-1.49%) |
Mar 06, 2008 | 19.56 | 19.66 | 19.05 | 19.06 | 5,491,915 | -0.55(-2.79%) |
Mar 05, 2008 | 19.62 | 19.86 | 19.37 | 19.61 | 5,039,532 | -0.05(-0.25%) |
Mar 04, 2008 | 19.19 | 19.69 | 19.15 | 19.66 | 6,529,931 | +0.39(+2.01%) |
Mar 03, 2008 | 19.61 | 19.61 | 19.14 | 19.27 | 6,708,170 | -0.10(-0.51%) |
Feb 29, 2008 | 19.61 | 19.70 | 19.30 | 19.37 | 8,954,834 | -0.42(-2.15%) |
Feb 28, 2008 | 20.07 | 20.15 | 19.79 | 19.80 | 3,855,554 | -0.36(-1.77%) |
Feb 27, 2008 | 20.15 | 20.31 | 20.06 | 20.15 | 3,727,537 | -0.06(-0.30%) |
Feb 26, 2008 | 20.06 | 20.35 | 19.79 | 20.22 | 7,384,647 | -0.29(-1.41%) |
Feb 25, 2008 | 20.47 | 20.54 | 20.12 | 20.51 | 8,345,777 | +0.17(+0.82%) |
Feb 22, 2008 | 21.10 | 21.10 | 20.10 | 20.34 | 7,989,232 | -0.53(-2.54%) |
Feb 21, 2008 | 20.75 | 21.19 | 20.75 | 20.87 | 4,480,725 | -0.19(-0.91%) |
Feb 20, 2008 | 20.63 | 21.08 | 20.62 | 21.06 | 4,202,762 | +0.34(+1.63%) |
Feb 19, 2008 | 21.30 | 21.33 | 20.63 | 20.72 | 3,580,264 | -0.01(-0.06%) |
Feb 18, 2008 | 20.89 | 21.05 | 20.64 | 20.73 | 3,573,916 | +0.00(+0.00%) |
Feb 15, 2008 | 20.89 | 21.05 | 20.64 | 20.73 | 3,573,916 | -0.31(-1.46%) |
Feb 14, 2008 | 20.94 | 21.73 | 20.94 | 21.04 | 5,875,827 | -0.18(-0.87%) |
Feb 13, 2008 | 20.87 | 21.29 | 20.82 | 21.23 | 6,477,822 | +0.65(+3.17%) |
Feb 12, 2008 | 19.88 | 20.82 | 19.88 | 20.57 | 6,705,638 | +0.60(+3.02%) |
Feb 11, 2008 | 19.86 | 20.08 | 19.74 | 19.97 | 3,216,725 | +0.17(+0.87%) |
Feb 08, 2008 | 19.71 | 20.02 | 19.70 | 19.80 | 5,095,338 | +0.02(+0.12%) |
Feb 07, 2008 | 19.66 | 19.93 | 19.34 | 19.77 | 7,697,271 | +0.06(+0.31%) |
Feb 06, 2008 | 20.19 | 20.28 | 19.67 | 19.71 | 4,439,547 | -0.38(-1.90%) |
Feb 05, 2008 | 20.28 | 20.54 | 20.07 | 20.09 | 5,287,892 | -0.56(-2.71%) |
Feb 04, 2008 | 20.89 | 21.21 | 20.54 | 20.65 | 2,804,991 | -0.20(-0.97%) |