Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.50 | 21.13 | 20.48 | 20.66 | 5,584,712 | +0.25(+1.25%) |
Apr 29, 2008 | 20.73 | 20.73 | 20.30 | 20.41 | 5,486,076 | -0.34(-1.62%) |
Apr 28, 2008 | 20.93 | 21.18 | 20.65 | 20.74 | 6,705,102 | -0.20(-0.96%) |
Apr 25, 2008 | 20.91 | 21.18 | 20.18 | 20.95 | 4,452,158 | +0.32(+1.56%) |
Apr 24, 2008 | 20.18 | 20.92 | 20.00 | 20.62 | 5,217,935 | +0.49(+2.41%) |
Apr 23, 2008 | 20.92 | 20.92 | 19.95 | 20.14 | 5,893,164 | -0.67(-3.20%) |
Apr 22, 2008 | 20.61 | 21.11 | 20.36 | 20.80 | 7,540,738 | +0.34(+1.68%) |
Apr 21, 2008 | 19.95 | 20.56 | 19.95 | 20.46 | 6,440,823 | +0.49(+2.43%) |
Apr 18, 2008 | 19.76 | 20.22 | 19.76 | 19.97 | 5,939,102 | +0.39(+1.98%) |
Apr 17, 2008 | 19.37 | 19.72 | 19.32 | 19.59 | 4,848,716 | +0.11(+0.58%) |
Apr 16, 2008 | 19.47 | 19.80 | 19.20 | 19.47 | 5,017,642 | +0.21(+1.09%) |
Apr 15, 2008 | 19.18 | 19.37 | 19.07 | 19.26 | 4,162,441 | +0.09(+0.47%) |
Apr 14, 2008 | 19.50 | 19.50 | 18.99 | 19.17 | 5,341,048 | -0.28(-1.46%) |
Apr 11, 2008 | 19.79 | 20.11 | 19.38 | 19.46 | 4,281,861 | -0.53(-2.65%) |
Apr 10, 2008 | 20.00 | 20.00 | 19.44 | 19.99 | 4,858,062 | +0.25(+1.25%) |
Apr 09, 2008 | 19.91 | 20.27 | 19.66 | 19.74 | 3,856,656 | -0.42(-2.08%) |
Apr 08, 2008 | 20.00 | 20.41 | 19.95 | 20.16 | 5,143,585 | -0.28(-1.39%) |
Apr 07, 2008 | 20.09 | 20.82 | 19.76 | 20.44 | 11,951,751 | +0.78(+3.95%) |
Apr 04, 2008 | 20.00 | 20.34 | 19.56 | 19.67 | 8,972,335 | -0.87(-4.22%) |
Apr 03, 2008 | 20.32 | 20.56 | 20.10 | 20.53 | 4,935,219 | -0.01(-0.07%) |
Apr 02, 2008 | 20.92 | 20.92 | 20.14 | 20.55 | 6,684,492 | -0.03(-0.15%) |
Apr 01, 2008 | 20.06 | 20.67 | 19.70 | 20.58 | 11,123,122 | +1.06(+5.44%) |
Mar 31, 2008 | 19.35 | 19.87 | 18.99 | 19.52 | 7,208,276 | +0.18(+0.93%) |
Mar 28, 2008 | 20.03 | 20.23 | 19.24 | 19.34 | 9,558,760 | -0.67(-3.36%) |
Mar 27, 2008 | 20.18 | 20.41 | 19.99 | 20.01 | 5,692,307 | +0.01(+0.04%) |
Mar 26, 2008 | 20.47 | 20.47 | 19.88 | 20.00 | 4,394,512 | -0.27(-1.33%) |
Mar 25, 2008 | 19.88 | 20.28 | 19.72 | 20.27 | 5,537,734 | +0.38(+1.92%) |
Mar 24, 2008 | 19.06 | 20.10 | 19.06 | 19.89 | 10,258,339 | +1.04(+5.51%) |
Mar 21, 2008 | 18.85 | 18.91 | 18.32 | 18.85 | 6,240,054 | +0.00(+0.00%) |
Mar 20, 2008 | 18.85 | 18.91 | 18.32 | 18.85 | 6,206,598 | +0.34(+1.86%) |
Mar 19, 2008 | 19.44 | 19.55 | 18.40 | 18.51 | 8,587,732 | -0.86(-4.44%) |
Mar 18, 2008 | 18.67 | 19.43 | 18.64 | 19.37 | 11,184,354 | +1.30(+7.20%) |
Mar 17, 2008 | 18.68 | 18.79 | 17.25 | 18.07 | 12,985,397 | -1.42(-7.29%) |
Mar 14, 2008 | 20.62 | 20.62 | 18.91 | 19.49 | 21,145,652 | -1.58(-7.52%) |
Mar 13, 2008 | 19.81 | 21.15 | 19.80 | 21.07 | 9,648,740 | +0.82(+4.06%) |
Mar 12, 2008 | 20.17 | 20.60 | 19.88 | 20.25 | 9,970,427 | +0.30(+1.50%) |
Mar 11, 2008 | 19.43 | 20.02 | 19.20 | 19.95 | 9,266,032 | +1.17(+6.21%) |
Mar 10, 2008 | 19.30 | 19.38 | 18.56 | 18.79 | 6,237,665 | -0.01(-0.04%) |
Mar 07, 2008 | 19.13 | 19.21 | 18.55 | 18.79 | 9,466,854 | -0.40(-2.06%) |
Mar 06, 2008 | 20.39 | 20.39 | 19.16 | 19.19 | 7,400,721 | -1.03(-5.10%) |
Mar 05, 2008 | 19.97 | 20.55 | 19.97 | 20.22 | 8,447,824 | +0.06(+0.30%) |
Mar 04, 2008 | 20.19 | 20.54 | 19.88 | 20.16 | 7,362,215 | -0.30(-1.46%) |
Mar 03, 2008 | 20.76 | 20.76 | 20.03 | 20.46 | 8,065,285 | -0.13(-0.62%) |
Feb 29, 2008 | 21.30 | 21.48 | 20.44 | 20.59 | 11,293,037 | -0.97(-4.51%) |
Feb 28, 2008 | 21.29 | 22.00 | 21.01 | 21.56 | 9,819,956 | +0.34(+1.62%) |
Feb 27, 2008 | 21.38 | 21.54 | 20.88 | 21.21 | 6,905,125 | -0.13(-0.60%) |
Feb 26, 2008 | 20.76 | 21.49 | 20.59 | 21.34 | 6,638,231 | +0.46(+2.18%) |
Feb 25, 2008 | 20.68 | 20.91 | 20.07 | 20.89 | 4,485,632 | +0.28(+1.34%) |
Feb 22, 2008 | 20.68 | 20.68 | 20.10 | 20.61 | 3,656,811 | +0.07(+0.36%) |
Feb 21, 2008 | 20.33 | 20.74 | 20.18 | 20.53 | 7,370,372 | +0.36(+1.78%) |
Feb 20, 2008 | 19.67 | 20.24 | 19.60 | 20.18 | 6,202,666 | +0.23(+1.16%) |
Feb 19, 2008 | 19.94 | 20.34 | 19.66 | 19.94 | 4,462,557 | +0.50(+2.57%) |
Feb 18, 2008 | 19.59 | 19.62 | 19.07 | 19.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.59 | 19.62 | 19.07 | 19.44 | 3,466,608 | -0.08(-0.42%) |
Feb 14, 2008 | 19.91 | 19.95 | 19.29 | 19.53 | 4,490,717 | -0.32(-1.62%) |
Feb 13, 2008 | 19.96 | 19.96 | 19.45 | 19.85 | 4,599,720 | +0.28(+1.45%) |
Feb 12, 2008 | 20.12 | 20.17 | 19.39 | 19.56 | 6,769,501 | -0.22(-1.13%) |
Feb 11, 2008 | 19.85 | 20.03 | 19.08 | 19.79 | 6,669,865 | +0.31(+1.57%) |
Feb 08, 2008 | 19.42 | 19.81 | 19.05 | 19.48 | 5,422,937 | +0.19(+0.97%) |
Feb 07, 2008 | 19.29 | 19.57 | 18.68 | 19.29 | 8,207,587 | +0.32(+1.69%) |
Feb 06, 2008 | 19.27 | 19.61 | 18.76 | 18.97 | 6,881,837 | +0.07(+0.36%) |
Feb 05, 2008 | 20.18 | 20.18 | 18.88 | 18.91 | 11,441,030 | -1.49(-7.33%) |
Feb 04, 2008 | 20.92 | 21.07 | 20.20 | 20.40 | 4,421,646 | -0.35(-1.69%) |