Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.50 | 21.80 | 21.40 | 21.43 | 4,004,793 | -0.15(-0.70%) |
Apr 29, 2008 | 21.65 | 21.77 | 21.48 | 21.58 | 2,616,878 | -0.19(-0.89%) |
Apr 28, 2008 | 21.88 | 21.93 | 21.73 | 21.78 | 1,915,092 | -0.15(-0.66%) |
Apr 25, 2008 | 21.86 | 21.97 | 21.77 | 21.92 | 2,341,970 | +0.49(+2.27%) |
Apr 24, 2008 | 21.42 | 21.58 | 21.28 | 21.44 | 2,814,291 | -0.20(-0.94%) |
Apr 23, 2008 | 21.43 | 21.67 | 21.33 | 21.64 | 3,357,780 | +0.39(+1.85%) |
Apr 22, 2008 | 21.37 | 21.41 | 21.01 | 21.25 | 6,312,853 | +0.16(+0.76%) |
Apr 21, 2008 | 21.38 | 21.40 | 21.05 | 21.09 | 4,705,019 | +0.04(+0.18%) |
Apr 18, 2008 | 20.96 | 21.10 | 20.85 | 21.05 | 3,416,110 | +0.32(+1.55%) |
Apr 17, 2008 | 20.63 | 20.89 | 20.52 | 20.73 | 1,560,052 | +0.02(+0.12%) |
Apr 16, 2008 | 20.71 | 20.74 | 20.48 | 20.70 | 1,504,066 | +0.19(+0.95%) |
Apr 15, 2008 | 20.67 | 20.69 | 20.41 | 20.51 | 1,641,629 | -0.06(-0.31%) |
Apr 14, 2008 | 20.78 | 20.78 | 20.50 | 20.57 | 2,331,704 | -0.10(-0.49%) |
Apr 11, 2008 | 21.03 | 21.06 | 20.67 | 20.67 | 3,451,465 | -0.63(-2.94%) |
Apr 10, 2008 | 21.29 | 21.48 | 21.15 | 21.30 | 2,956,092 | +0.21(+0.99%) |
Apr 09, 2008 | 21.24 | 21.27 | 20.93 | 21.09 | 2,493,910 | +0.08(+0.39%) |
Apr 08, 2008 | 21.50 | 21.50 | 20.99 | 21.01 | 6,859,840 | -0.87(-3.98%) |
Apr 07, 2008 | 21.86 | 22.05 | 21.77 | 21.88 | 2,553,148 | -0.15(-0.66%) |
Apr 04, 2008 | 22.03 | 22.07 | 21.86 | 22.02 | 2,462,924 | +0.30(+1.36%) |
Apr 03, 2008 | 21.71 | 21.82 | 21.61 | 21.73 | 2,717,224 | +0.10(+0.47%) |
Apr 02, 2008 | 21.72 | 21.91 | 21.56 | 21.63 | 5,848,266 | +0.15(+0.70%) |
Apr 01, 2008 | 21.12 | 21.50 | 21.07 | 21.48 | 4,925,931 | +0.86(+4.17%) |
Mar 31, 2008 | 20.70 | 20.74 | 20.51 | 20.62 | 3,570,976 | +0.07(+0.35%) |
Mar 28, 2008 | 20.66 | 20.80 | 20.50 | 20.54 | 5,026,678 | -0.15(-0.70%) |
Mar 27, 2008 | 20.63 | 20.89 | 20.61 | 20.69 | 2,863,707 | +0.30(+1.45%) |
Mar 26, 2008 | 20.42 | 20.51 | 20.25 | 20.39 | 3,498,859 | -0.53(-2.55%) |
Mar 25, 2008 | 20.87 | 20.96 | 20.64 | 20.93 | 3,970,547 | +0.45(+2.21%) |
Mar 24, 2008 | 20.82 | 20.82 | 20.39 | 20.47 | 4,888,374 | +0.07(+0.36%) |
Mar 21, 2008 | 20.71 | 20.75 | 20.38 | 20.40 | 11,022,189 | +0.00(+0.00%) |
Mar 20, 2008 | 20.71 | 20.75 | 20.38 | 20.40 | 11,022,189 | +0.22(+1.08%) |
Mar 19, 2008 | 20.46 | 20.61 | 20.16 | 20.18 | 5,950,550 | -0.38(-1.84%) |
Mar 18, 2008 | 20.35 | 20.73 | 20.35 | 20.56 | 4,401,000 | +0.63(+3.14%) |
Mar 17, 2008 | 19.71 | 20.11 | 19.68 | 19.94 | 2,510,846 | +0.09(+0.44%) |
Mar 14, 2008 | 20.08 | 20.08 | 19.68 | 19.85 | 4,807,789 | -0.29(-1.42%) |
Mar 13, 2008 | 20.25 | 20.29 | 20.03 | 20.13 | 2,822,328 | -0.33(-1.61%) |
Mar 12, 2008 | 20.44 | 20.63 | 20.40 | 20.46 | 2,296,028 | +0.13(+0.62%) |
Mar 11, 2008 | 20.42 | 20.46 | 20.02 | 20.34 | 2,759,264 | +0.24(+1.21%) |
Mar 10, 2008 | 20.50 | 20.56 | 20.07 | 20.10 | 4,267,455 | -0.51(-2.48%) |
Mar 07, 2008 | 20.46 | 20.68 | 20.35 | 20.61 | 4,231,591 | +0.15(+0.71%) |
Mar 06, 2008 | 20.51 | 20.57 | 20.42 | 20.46 | 2,592,699 | -0.14(-0.68%) |
Mar 05, 2008 | 20.87 | 21.50 | 20.53 | 20.60 | 5,790,921 | -0.61(-2.89%) |
Mar 04, 2008 | 21.05 | 21.27 | 20.99 | 21.21 | 3,550,389 | -0.41(-1.89%) |
Mar 03, 2008 | 21.66 | 21.68 | 21.38 | 21.62 | 2,662,100 | +0.29(+1.34%) |
Feb 29, 2008 | 21.45 | 21.51 | 21.26 | 21.33 | 4,473,081 | -0.55(-2.53%) |
Feb 28, 2008 | 22.00 | 22.13 | 21.77 | 21.89 | 2,648,996 | -0.20(-0.92%) |
Feb 27, 2008 | 21.95 | 22.27 | 21.95 | 22.09 | 2,635,711 | -0.18(-0.83%) |
Feb 26, 2008 | 21.93 | 22.29 | 21.90 | 22.28 | 3,492,377 | +0.44(+2.00%) |
Feb 25, 2008 | 21.52 | 21.87 | 21.47 | 21.84 | 4,312,234 | +0.42(+1.97%) |
Feb 22, 2008 | 21.47 | 21.51 | 21.18 | 21.42 | 4,893,896 | -0.20(-0.94%) |
Feb 21, 2008 | 21.60 | 21.76 | 21.56 | 21.62 | 5,327,002 | +0.09(+0.43%) |
Feb 20, 2008 | 21.29 | 21.53 | 21.25 | 21.53 | 6,344,360 | -0.21(-0.98%) |
Feb 19, 2008 | 21.87 | 21.90 | 21.70 | 21.74 | 4,385,507 | +0.27(+1.27%) |
Feb 18, 2008 | 21.38 | 21.50 | 21.13 | 21.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.38 | 21.50 | 21.13 | 21.47 | 8,606,351 | +0.42(+2.01%) |
Feb 14, 2008 | 21.12 | 21.18 | 21.01 | 21.05 | 3,228,155 | -0.17(-0.78%) |
Feb 13, 2008 | 21.29 | 21.30 | 21.05 | 21.21 | 3,984,038 | -0.20(-0.95%) |
Feb 12, 2008 | 20.82 | 21.48 | 20.82 | 21.42 | 6,770,040 | +0.57(+2.75%) |
Feb 11, 2008 | 20.81 | 20.86 | 20.42 | 20.84 | 7,265,280 | +0.36(+1.76%) |
Feb 08, 2008 | 19.93 | 20.48 | 19.87 | 20.48 | 11,396,220 | -0.11(-0.54%) |
Feb 07, 2008 | 20.37 | 20.80 | 20.27 | 20.60 | 18,855,802 | -1.70(-7.61%) |
Feb 06, 2008 | 22.26 | 22.47 | 22.14 | 22.29 | 6,147,098 | +0.13(+0.59%) |
Feb 05, 2008 | 22.38 | 22.46 | 22.07 | 22.16 | 4,967,436 | -0.61(-2.69%) |
Feb 04, 2008 | 22.65 | 22.81 | 22.50 | 22.77 | 3,083,885 | -0.07(-0.30%) |