Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.72 | 24.72 | 22.77 | 22.97 | 13,386,921 | -1.82(-7.36%) |
Apr 29, 2008 | 24.09 | 24.83 | 24.00 | 24.79 | 8,055,149 | +0.69(+2.87%) |
Apr 28, 2008 | 23.77 | 24.43 | 23.42 | 24.10 | 4,577,636 | +0.25(+1.07%) |
Apr 25, 2008 | 23.23 | 23.94 | 23.22 | 23.85 | 5,690,154 | +0.68(+2.92%) |
Apr 24, 2008 | 22.32 | 23.44 | 22.32 | 23.17 | 6,151,409 | +0.89(+4.01%) |
Apr 23, 2008 | 22.41 | 22.67 | 22.10 | 22.28 | 6,142,399 | -0.30(-1.33%) |
Apr 22, 2008 | 23.45 | 23.45 | 22.23 | 22.58 | 6,672,109 | -0.97(-4.12%) |
Apr 21, 2008 | 23.45 | 23.66 | 23.12 | 23.55 | 3,268,316 | -0.03(-0.11%) |
Apr 18, 2008 | 22.97 | 23.61 | 22.96 | 23.57 | 5,991,274 | +1.15(+5.14%) |
Apr 17, 2008 | 22.00 | 22.50 | 21.80 | 22.42 | 5,451,001 | +0.22(+1.00%) |
Apr 16, 2008 | 22.57 | 22.64 | 21.98 | 22.20 | 5,779,118 | -0.22(-0.99%) |
Apr 15, 2008 | 22.21 | 22.47 | 21.96 | 22.42 | 3,173,537 | +0.28(+1.27%) |
Apr 14, 2008 | 22.02 | 22.40 | 21.84 | 22.14 | 4,902,949 | +0.10(+0.44%) |
Apr 11, 2008 | 21.82 | 22.39 | 21.72 | 22.04 | 6,292,195 | -0.36(-1.60%) |
Apr 10, 2008 | 21.10 | 22.69 | 21.10 | 22.40 | 10,122,173 | +0.72(+3.30%) |
Apr 09, 2008 | 22.24 | 22.46 | 21.16 | 21.68 | 9,118,240 | -0.47(-2.12%) |
Apr 08, 2008 | 21.90 | 22.31 | 21.83 | 22.15 | 5,602,437 | +0.14(+0.62%) |
Apr 07, 2008 | 22.08 | 22.26 | 21.57 | 22.02 | 6,524,295 | -0.10(-0.47%) |
Apr 04, 2008 | 22.10 | 22.42 | 21.63 | 22.12 | 6,960,917 | -0.23(-1.02%) |
Apr 03, 2008 | 22.57 | 22.57 | 22.10 | 22.35 | 4,778,631 | -0.23(-1.04%) |
Apr 02, 2008 | 22.28 | 23.15 | 22.15 | 22.58 | 7,247,391 | +0.31(+1.37%) |
Apr 01, 2008 | 21.53 | 22.60 | 21.53 | 22.28 | 7,463,762 | +1.04(+4.91%) |
Mar 31, 2008 | 21.50 | 21.50 | 20.98 | 21.23 | 10,970,604 | -0.01(-0.06%) |
Mar 28, 2008 | 21.46 | 21.94 | 21.18 | 21.25 | 7,220,106 | -1.28(-5.70%) |
Mar 27, 2008 | 22.52 | 23.27 | 22.16 | 22.53 | 9,315,656 | +0.10(+0.47%) |
Mar 26, 2008 | 23.93 | 24.00 | 22.36 | 22.43 | 9,841,576 | -1.67(-6.95%) |
Mar 25, 2008 | 24.36 | 24.50 | 23.55 | 24.10 | 5,011,670 | -0.35(-1.44%) |
Mar 24, 2008 | 23.14 | 24.92 | 23.00 | 24.45 | 8,530,494 | +1.51(+6.59%) |
Mar 21, 2008 | 21.85 | 23.22 | 21.83 | 22.94 | 9,219,532 | +0.00(+0.00%) |
Mar 20, 2008 | 21.85 | 23.22 | 21.83 | 22.94 | 9,219,532 | +1.11(+5.10%) |
Mar 19, 2008 | 21.68 | 22.52 | 21.63 | 21.83 | 7,966,737 | -0.06(-0.27%) |
Mar 18, 2008 | 21.48 | 22.15 | 21.36 | 21.89 | 7,387,743 | +0.78(+3.67%) |
Mar 17, 2008 | 20.56 | 21.25 | 20.01 | 21.11 | 8,965,658 | -0.40(-1.85%) |
Mar 14, 2008 | 22.02 | 22.25 | 20.98 | 21.51 | 6,834,938 | -0.31(-1.40%) |
Mar 13, 2008 | 21.24 | 21.89 | 20.71 | 21.81 | 9,021,456 | -0.12(-0.53%) |
Mar 12, 2008 | 22.19 | 22.84 | 21.86 | 21.93 | 7,380,887 | -0.25(-1.14%) |
Mar 11, 2008 | 21.91 | 22.32 | 21.16 | 22.19 | 10,591,772 | +0.81(+3.81%) |
Mar 10, 2008 | 21.87 | 22.29 | 21.22 | 21.37 | 10,312,947 | +0.04(+0.18%) |
Mar 07, 2008 | 22.22 | 22.63 | 21.05 | 21.33 | 15,405,369 | -1.47(-6.43%) |
Mar 06, 2008 | 23.59 | 23.93 | 22.27 | 22.80 | 14,136,958 | -1.52(-6.27%) |
Mar 05, 2008 | 24.69 | 25.74 | 24.19 | 24.32 | 8,541,147 | -0.45(-1.81%) |
Mar 04, 2008 | 23.56 | 24.91 | 23.56 | 24.77 | 6,452,866 | +0.52(+2.15%) |
Mar 03, 2008 | 24.04 | 24.38 | 23.46 | 24.25 | 8,203,298 | +0.13(+0.54%) |
Feb 29, 2008 | 24.56 | 25.17 | 23.94 | 24.12 | 8,487,184 | -0.64(-2.60%) |
Feb 28, 2008 | 24.77 | 25.20 | 24.52 | 24.77 | 7,605,532 | -0.36(-1.43%) |
Feb 27, 2008 | 24.75 | 25.55 | 24.65 | 25.12 | 8,172,412 | +0.07(+0.29%) |
Feb 26, 2008 | 24.11 | 25.47 | 24.11 | 25.05 | 10,810,347 | +0.96(+4.00%) |
Feb 25, 2008 | 23.03 | 24.40 | 23.03 | 24.09 | 12,449,897 | +0.64(+2.72%) |
Feb 22, 2008 | 22.96 | 23.63 | 22.52 | 23.45 | 5,546,493 | +0.50(+2.16%) |
Feb 21, 2008 | 24.30 | 24.30 | 22.41 | 22.95 | 6,167,350 | -0.47(-2.00%) |
Feb 20, 2008 | 22.48 | 23.68 | 22.34 | 23.42 | 5,936,575 | +0.73(+3.21%) |
Feb 19, 2008 | 23.85 | 23.87 | 22.53 | 22.69 | 7,589,308 | -0.93(-3.94%) |
Feb 18, 2008 | 23.45 | 23.66 | 22.97 | 23.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.45 | 23.66 | 22.97 | 23.63 | 6,261,101 | +0.06(+0.25%) |
Feb 14, 2008 | 24.43 | 24.43 | 23.47 | 23.57 | 8,459,833 | -1.18(-4.76%) |
Feb 13, 2008 | 24.82 | 25.14 | 24.60 | 24.75 | 6,386,151 | +0.07(+0.26%) |
Feb 12, 2008 | 24.84 | 25.35 | 24.41 | 24.68 | 7,561,504 | -0.06(-0.24%) |
Feb 11, 2008 | 24.07 | 24.91 | 23.97 | 24.74 | 5,910,432 | +0.57(+2.37%) |
Feb 08, 2008 | 24.43 | 24.80 | 24.02 | 24.17 | 6,830,567 | -0.37(-1.51%) |
Feb 07, 2008 | 23.01 | 24.93 | 23.01 | 24.54 | 13,134,998 | +0.87(+3.69%) |
Feb 06, 2008 | 24.27 | 24.87 | 23.34 | 23.66 | 12,180,189 | -0.47(-1.94%) |
Feb 05, 2008 | 25.32 | 25.33 | 23.96 | 24.13 | 12,729,917 | -1.60(-6.20%) |
Feb 04, 2008 | 26.05 | 26.44 | 25.35 | 25.73 | 10,070,940 | -0.16(-0.60%) |