Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.33 | 20.95 | 20.30 | 20.48 | 5,633,457 | +0.25(+1.24%) |
Apr 29, 2008 | 20.55 | 20.55 | 20.13 | 20.23 | 5,533,961 | -0.33(-1.62%) |
Apr 28, 2008 | 20.75 | 21.00 | 20.47 | 20.56 | 6,763,627 | -0.20(-0.96%) |
Apr 25, 2008 | 20.73 | 20.99 | 20.00 | 20.76 | 4,491,018 | +0.32(+1.56%) |
Apr 24, 2008 | 20.00 | 20.74 | 19.82 | 20.45 | 5,263,479 | +0.48(+2.41%) |
Apr 23, 2008 | 20.73 | 20.73 | 19.78 | 19.96 | 5,944,602 | -0.66(-3.20%) |
Apr 22, 2008 | 20.43 | 20.93 | 20.19 | 20.62 | 7,606,556 | +0.34(+1.68%) |
Apr 21, 2008 | 19.78 | 20.39 | 19.78 | 20.28 | 6,497,041 | +0.48(+2.43%) |
Apr 18, 2008 | 19.59 | 20.05 | 19.59 | 19.80 | 5,990,941 | +0.39(+1.98%) |
Apr 17, 2008 | 19.20 | 19.55 | 19.15 | 19.42 | 4,891,037 | +0.11(+0.58%) |
Apr 16, 2008 | 19.30 | 19.63 | 19.04 | 19.30 | 5,061,438 | +0.21(+1.09%) |
Apr 15, 2008 | 19.02 | 19.20 | 18.90 | 19.10 | 4,198,773 | +0.09(+0.47%) |
Apr 14, 2008 | 19.33 | 19.33 | 18.82 | 19.01 | 5,387,667 | -0.28(-1.46%) |
Apr 11, 2008 | 19.62 | 19.93 | 19.22 | 19.29 | 4,319,235 | -0.53(-2.65%) |
Apr 10, 2008 | 19.82 | 19.82 | 19.27 | 19.82 | 4,900,465 | +0.24(+1.25%) |
Apr 09, 2008 | 19.74 | 20.09 | 19.49 | 19.57 | 3,890,318 | -0.41(-2.08%) |
Apr 08, 2008 | 19.82 | 20.23 | 19.78 | 19.99 | 5,188,481 | -0.28(-1.39%) |
Apr 07, 2008 | 19.91 | 20.64 | 19.59 | 20.27 | 12,056,070 | +0.77(+3.95%) |
Apr 04, 2008 | 19.82 | 20.16 | 19.39 | 19.50 | 9,050,650 | -0.86(-4.22%) |
Apr 03, 2008 | 20.14 | 20.38 | 19.93 | 20.36 | 4,978,295 | -0.01(-0.07%) |
Apr 02, 2008 | 20.74 | 20.74 | 19.96 | 20.37 | 6,742,837 | -0.03(-0.15%) |
Apr 01, 2008 | 19.88 | 20.49 | 19.53 | 20.40 | 11,220,209 | +1.05(+5.44%) |
Mar 31, 2008 | 19.18 | 19.70 | 18.82 | 19.35 | 7,271,192 | +0.18(+0.93%) |
Mar 28, 2008 | 19.85 | 20.06 | 19.08 | 19.17 | 9,642,193 | -0.67(-3.36%) |
Mar 27, 2008 | 20.00 | 20.24 | 19.82 | 19.84 | 5,741,991 | +0.01(+0.04%) |
Mar 26, 2008 | 20.30 | 20.30 | 19.70 | 19.83 | 4,432,869 | -0.27(-1.33%) |
Mar 25, 2008 | 19.70 | 20.11 | 19.55 | 20.10 | 5,586,070 | +0.38(+1.92%) |
Mar 24, 2008 | 18.90 | 19.93 | 18.90 | 19.72 | 10,347,878 | +1.03(+5.51%) |
Mar 21, 2008 | 18.68 | 18.74 | 18.16 | 18.69 | 6,294,520 | +0.00(+0.00%) |
Mar 20, 2008 | 18.68 | 18.74 | 18.16 | 18.69 | 6,260,772 | +0.34(+1.86%) |
Mar 19, 2008 | 19.28 | 19.38 | 18.25 | 18.35 | 8,662,689 | -0.85(-4.44%) |
Mar 18, 2008 | 18.51 | 19.26 | 18.48 | 19.20 | 11,281,976 | +1.29(+7.20%) |
Mar 17, 2008 | 18.52 | 18.63 | 17.10 | 17.91 | 13,098,739 | -1.41(-7.29%) |
Mar 14, 2008 | 20.45 | 20.45 | 18.75 | 19.32 | 21,330,220 | -1.57(-7.52%) |
Mar 13, 2008 | 19.64 | 20.96 | 19.63 | 20.89 | 9,732,958 | +0.81(+4.06%) |
Mar 12, 2008 | 19.99 | 20.42 | 19.71 | 20.08 | 10,057,453 | +0.30(+1.50%) |
Mar 11, 2008 | 19.26 | 19.85 | 19.04 | 19.78 | 9,346,909 | +1.16(+6.21%) |
Mar 10, 2008 | 19.13 | 19.21 | 18.40 | 18.62 | 6,292,110 | -0.01(-0.04%) |
Mar 07, 2008 | 18.96 | 19.05 | 18.39 | 18.63 | 9,549,485 | -0.39(-2.06%) |
Mar 06, 2008 | 20.22 | 20.22 | 18.99 | 19.02 | 7,465,318 | -1.02(-5.10%) |
Mar 05, 2008 | 19.80 | 20.37 | 19.80 | 20.05 | 8,521,560 | +0.06(+0.30%) |
Mar 04, 2008 | 20.02 | 20.36 | 19.70 | 19.99 | 7,426,475 | -0.30(-1.46%) |
Mar 03, 2008 | 20.58 | 20.58 | 19.85 | 20.28 | 8,135,682 | -0.13(-0.62%) |
Feb 29, 2008 | 21.12 | 21.30 | 20.27 | 20.41 | 11,391,608 | -0.96(-4.51%) |
Feb 28, 2008 | 21.11 | 21.81 | 20.83 | 21.37 | 9,905,669 | +0.34(+1.62%) |
Feb 27, 2008 | 21.19 | 21.35 | 20.70 | 21.03 | 6,965,396 | -0.13(-0.60%) |
Feb 26, 2008 | 20.58 | 21.31 | 20.41 | 21.16 | 6,696,172 | +0.45(+2.18%) |
Feb 25, 2008 | 20.51 | 20.73 | 19.90 | 20.71 | 4,524,785 | +0.27(+1.34%) |
Feb 22, 2008 | 20.51 | 20.51 | 19.93 | 20.43 | 3,688,729 | +0.07(+0.36%) |
Feb 21, 2008 | 20.15 | 20.56 | 20.00 | 20.36 | 7,434,703 | +0.36(+1.78%) |
Feb 20, 2008 | 19.50 | 20.07 | 19.43 | 20.00 | 6,256,806 | +0.23(+1.16%) |
Feb 19, 2008 | 19.77 | 20.16 | 19.49 | 19.77 | 4,501,508 | +0.50(+2.58%) |
Feb 18, 2008 | 19.42 | 19.45 | 18.90 | 19.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.42 | 19.45 | 18.90 | 19.28 | 3,496,866 | -0.08(-0.42%) |
Feb 14, 2008 | 19.74 | 19.78 | 19.12 | 19.36 | 4,529,914 | -0.32(-1.62%) |
Feb 13, 2008 | 19.79 | 19.79 | 19.28 | 19.68 | 4,639,869 | +0.28(+1.45%) |
Feb 12, 2008 | 19.95 | 19.99 | 19.22 | 19.39 | 6,828,588 | -0.22(-1.13%) |
Feb 11, 2008 | 19.68 | 19.85 | 18.92 | 19.62 | 6,728,083 | +0.30(+1.57%) |
Feb 08, 2008 | 19.25 | 19.64 | 18.89 | 19.31 | 5,470,271 | +0.19(+0.97%) |
Feb 07, 2008 | 19.12 | 19.40 | 18.52 | 19.13 | 8,279,226 | +0.32(+1.69%) |
Feb 06, 2008 | 19.11 | 19.44 | 18.60 | 18.81 | 6,941,905 | +0.07(+0.36%) |
Feb 05, 2008 | 20.00 | 20.00 | 18.72 | 18.74 | 11,540,892 | -1.48(-7.33%) |
Feb 04, 2008 | 20.73 | 20.88 | 20.02 | 20.22 | 4,460,240 | -0.35(-1.69%) |