Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.95 | 22.45 | 21.73 | 21.78 | 7,892,479 | -0.05(-0.21%) |
Apr 29, 2008 | 21.67 | 21.98 | 21.51 | 21.83 | 4,470,651 | +0.16(+0.74%) |
Apr 28, 2008 | 21.60 | 21.94 | 21.44 | 21.67 | 3,918,686 | +0.15(+0.71%) |
Apr 25, 2008 | 21.77 | 22.02 | 21.23 | 21.52 | 4,888,822 | -0.21(-0.95%) |
Apr 24, 2008 | 21.80 | 22.08 | 21.14 | 21.72 | 5,023,265 | -0.03(-0.13%) |
Apr 23, 2008 | 21.50 | 21.96 | 21.20 | 21.75 | 5,379,157 | +0.24(+1.13%) |
Apr 22, 2008 | 21.19 | 22.37 | 21.19 | 21.51 | 8,376,669 | -1.53(-6.63%) |
Apr 21, 2008 | 21.90 | 23.21 | 21.89 | 23.04 | 9,181,119 | +0.63(+2.81%) |
Apr 18, 2008 | 22.05 | 22.43 | 21.91 | 22.41 | 8,190,749 | +0.98(+4.55%) |
Apr 17, 2008 | 21.98 | 21.98 | 21.29 | 21.43 | 5,101,069 | -0.19(-0.87%) |
Apr 16, 2008 | 21.00 | 21.64 | 20.87 | 21.62 | 9,228,568 | +0.91(+4.38%) |
Apr 15, 2008 | 20.40 | 20.72 | 20.33 | 20.71 | 8,058,370 | +0.26(+1.28%) |
Apr 14, 2008 | 20.39 | 20.73 | 20.39 | 20.45 | 7,734,618 | -0.12(-0.58%) |
Apr 11, 2008 | 20.59 | 21.06 | 20.39 | 20.57 | 9,456,309 | -0.76(-3.54%) |
Apr 10, 2008 | 21.26 | 21.48 | 21.08 | 21.32 | 6,572,476 | +0.07(+0.35%) |
Apr 09, 2008 | 22.07 | 22.09 | 21.10 | 21.25 | 5,901,514 | -0.62(-2.84%) |
Apr 08, 2008 | 22.17 | 22.18 | 21.64 | 21.87 | 7,427,133 | -0.33(-1.47%) |
Apr 07, 2008 | 22.42 | 22.67 | 22.07 | 22.20 | 5,165,439 | -0.02(-0.08%) |
Apr 04, 2008 | 21.97 | 22.60 | 21.66 | 22.22 | 6,758,007 | +0.42(+1.92%) |
Apr 03, 2008 | 22.11 | 22.16 | 21.37 | 21.80 | 6,269,353 | -0.21(-0.94%) |
Apr 02, 2008 | 21.93 | 22.38 | 21.82 | 22.01 | 6,489,935 | -0.06(-0.29%) |
Apr 01, 2008 | 21.18 | 22.07 | 20.98 | 22.07 | 8,738,487 | +1.35(+6.53%) |
Mar 31, 2008 | 20.71 | 20.97 | 20.40 | 20.72 | 6,242,991 | +0.39(+1.93%) |
Mar 28, 2008 | 20.31 | 21.50 | 20.28 | 20.33 | 7,230,033 | -0.52(-2.50%) |
Mar 27, 2008 | 21.28 | 21.40 | 20.80 | 20.85 | 6,013,471 | -0.38(-1.78%) |
Mar 26, 2008 | 21.32 | 21.59 | 20.92 | 21.22 | 4,734,314 | -0.40(-1.85%) |
Mar 25, 2008 | 22.03 | 22.04 | 21.31 | 21.62 | 9,456,987 | -0.07(-0.34%) |
Mar 24, 2008 | 21.56 | 22.16 | 21.37 | 21.70 | 7,605,622 | +0.06(+0.30%) |
Mar 21, 2008 | 21.15 | 21.67 | 20.83 | 21.63 | 9,059,331 | +0.00(+0.00%) |
Mar 20, 2008 | 21.15 | 21.67 | 20.83 | 21.63 | 9,059,331 | +0.56(+2.64%) |
Mar 19, 2008 | 22.17 | 22.29 | 21.08 | 21.08 | 6,558,389 | -0.69(-3.18%) |
Mar 18, 2008 | 20.65 | 21.80 | 20.53 | 21.77 | 9,147,222 | +1.41(+6.93%) |
Mar 17, 2008 | 21.22 | 21.24 | 19.99 | 20.36 | 8,774,352 | -0.58(-2.75%) |
Mar 14, 2008 | 20.83 | 21.81 | 20.60 | 20.93 | 12,869,451 | +0.29(+1.40%) |
Mar 13, 2008 | 20.00 | 20.77 | 19.62 | 20.64 | 6,595,981 | +0.15(+0.74%) |
Mar 12, 2008 | 20.53 | 21.01 | 20.39 | 20.49 | 5,863,210 | +0.09(+0.45%) |
Mar 11, 2008 | 19.40 | 20.40 | 19.15 | 20.40 | 8,776,318 | +1.32(+6.90%) |
Mar 10, 2008 | 19.41 | 19.53 | 18.94 | 19.08 | 7,261,677 | -0.33(-1.68%) |
Mar 07, 2008 | 19.70 | 19.98 | 18.99 | 19.41 | 9,656,307 | -0.51(-2.57%) |
Mar 06, 2008 | 20.29 | 20.48 | 19.90 | 19.92 | 7,393,868 | -0.38(-1.86%) |
Mar 05, 2008 | 20.13 | 20.80 | 20.03 | 20.30 | 9,995,087 | +0.24(+1.19%) |
Mar 04, 2008 | 19.88 | 20.17 | 19.48 | 20.06 | 8,971,109 | +0.01(+0.05%) |
Mar 03, 2008 | 20.00 | 20.40 | 19.80 | 20.05 | 7,399,833 | +0.08(+0.39%) |
Feb 29, 2008 | 20.51 | 20.51 | 19.94 | 19.97 | 9,352,155 | -0.75(-3.64%) |
Feb 28, 2008 | 20.68 | 20.85 | 20.32 | 20.73 | 6,620,970 | -0.21(-1.01%) |
Feb 27, 2008 | 21.02 | 21.34 | 20.57 | 20.94 | 5,760,229 | -0.21(-0.98%) |
Feb 26, 2008 | 20.78 | 21.36 | 20.59 | 21.14 | 7,013,939 | +0.38(+1.82%) |
Feb 25, 2008 | 20.03 | 20.83 | 19.97 | 20.77 | 6,099,538 | +0.74(+3.70%) |
Feb 22, 2008 | 20.11 | 20.38 | 19.47 | 20.03 | 5,767,581 | +0.06(+0.30%) |
Feb 21, 2008 | 20.53 | 21.17 | 19.86 | 19.97 | 7,833,754 | -0.53(-2.60%) |
Feb 20, 2008 | 19.77 | 20.57 | 19.76 | 20.50 | 7,601,634 | +0.72(+3.65%) |
Feb 19, 2008 | 20.04 | 20.43 | 19.73 | 19.78 | 6,295,582 | +0.12(+0.63%) |
Feb 18, 2008 | 19.80 | 19.97 | 19.43 | 19.65 | 6,794,011 | +0.00(+0.00%) |
Feb 15, 2008 | 19.80 | 19.97 | 19.43 | 19.65 | 6,794,011 | -0.24(-1.20%) |
Feb 14, 2008 | 20.74 | 20.85 | 19.76 | 19.89 | 7,028,599 | -1.04(-4.97%) |
Feb 13, 2008 | 20.38 | 20.98 | 20.38 | 20.93 | 6,363,665 | +0.92(+4.60%) |
Feb 12, 2008 | 19.98 | 20.59 | 19.80 | 20.01 | 8,930,852 | -0.06(-0.28%) |
Feb 11, 2008 | 19.92 | 20.14 | 19.67 | 20.07 | 4,464,819 | +0.26(+1.30%) |
Feb 08, 2008 | 19.92 | 20.30 | 19.49 | 19.81 | 6,227,369 | -0.51(-2.51%) |
Feb 07, 2008 | 19.79 | 20.67 | 19.76 | 20.32 | 8,782,667 | +0.39(+1.94%) |
Feb 06, 2008 | 19.61 | 20.54 | 19.41 | 19.93 | 10,992,077 | +0.56(+2.87%) |
Feb 05, 2008 | 20.03 | 20.24 | 19.34 | 19.38 | 11,254,833 | -1.34(-6.49%) |
Feb 04, 2008 | 21.31 | 21.34 | 20.69 | 20.72 | 6,261,809 | -0.63(-2.95%) |