Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.26 | 20.88 | 20.24 | 20.42 | 5,651,625 | +0.25(+1.25%) |
Apr 29, 2008 | 20.48 | 20.48 | 20.06 | 20.17 | 5,551,808 | -0.33(-1.62%) |
Apr 28, 2008 | 20.68 | 20.93 | 20.40 | 20.50 | 6,785,440 | -0.20(-0.96%) |
Apr 25, 2008 | 20.66 | 20.93 | 19.94 | 20.70 | 4,505,502 | +0.32(+1.56%) |
Apr 24, 2008 | 19.94 | 20.68 | 19.76 | 20.38 | 5,280,454 | +0.48(+2.41%) |
Apr 23, 2008 | 20.67 | 20.67 | 19.72 | 19.90 | 5,963,774 | -0.66(-3.20%) |
Apr 22, 2008 | 20.37 | 20.86 | 20.12 | 20.56 | 7,631,088 | +0.34(+1.68%) |
Apr 21, 2008 | 19.72 | 20.32 | 19.72 | 20.22 | 6,517,994 | +0.48(+2.43%) |
Apr 18, 2008 | 19.52 | 19.98 | 19.52 | 19.74 | 6,010,262 | +0.38(+1.98%) |
Apr 17, 2008 | 19.14 | 19.49 | 19.09 | 19.35 | 4,906,811 | +0.11(+0.58%) |
Apr 16, 2008 | 19.24 | 19.57 | 18.98 | 19.24 | 5,077,761 | +0.21(+1.09%) |
Apr 15, 2008 | 18.95 | 19.14 | 18.84 | 19.04 | 4,212,314 | +0.09(+0.47%) |
Apr 14, 2008 | 19.27 | 19.27 | 18.76 | 18.95 | 5,405,042 | -0.28(-1.46%) |
Apr 11, 2008 | 19.56 | 19.87 | 19.15 | 19.23 | 4,333,165 | -0.52(-2.65%) |
Apr 10, 2008 | 19.76 | 19.76 | 19.21 | 19.75 | 4,916,269 | +0.24(+1.25%) |
Apr 09, 2008 | 19.68 | 20.03 | 19.43 | 19.51 | 3,902,865 | -0.41(-2.08%) |
Apr 08, 2008 | 19.76 | 20.17 | 19.72 | 19.92 | 5,205,214 | -0.28(-1.39%) |
Apr 07, 2008 | 19.85 | 20.57 | 19.52 | 20.20 | 12,094,951 | +0.77(+3.95%) |
Apr 04, 2008 | 19.76 | 20.10 | 19.33 | 19.43 | 9,079,838 | -0.86(-4.22%) |
Apr 03, 2008 | 20.08 | 20.31 | 19.86 | 20.29 | 4,994,351 | -0.01(-0.07%) |
Apr 02, 2008 | 20.68 | 20.68 | 19.90 | 20.31 | 6,764,583 | -0.03(-0.15%) |
Apr 01, 2008 | 19.82 | 20.42 | 19.46 | 20.34 | 11,256,395 | +1.05(+5.44%) |
Mar 31, 2008 | 19.12 | 19.63 | 18.76 | 19.29 | 7,294,642 | +0.18(+0.93%) |
Mar 28, 2008 | 19.79 | 19.99 | 19.01 | 19.11 | 9,673,289 | -0.66(-3.36%) |
Mar 27, 2008 | 19.94 | 20.17 | 19.75 | 19.77 | 5,760,510 | +0.01(+0.04%) |
Mar 26, 2008 | 20.23 | 20.23 | 19.64 | 19.77 | 4,447,165 | -0.27(-1.33%) |
Mar 25, 2008 | 19.64 | 20.04 | 19.49 | 20.03 | 5,604,085 | +0.38(+1.92%) |
Mar 24, 2008 | 18.84 | 19.86 | 18.84 | 19.66 | 10,381,250 | +1.03(+5.51%) |
Mar 21, 2008 | 18.62 | 18.68 | 18.10 | 18.63 | 6,314,820 | +0.00(+0.00%) |
Mar 20, 2008 | 18.62 | 18.68 | 18.10 | 18.63 | 6,280,963 | +0.34(+1.86%) |
Mar 19, 2008 | 19.21 | 19.32 | 18.19 | 18.29 | 8,690,627 | -0.85(-4.44%) |
Mar 18, 2008 | 18.45 | 19.20 | 18.42 | 19.14 | 11,318,361 | +1.28(+7.20%) |
Mar 17, 2008 | 18.46 | 18.57 | 17.04 | 17.85 | 13,140,983 | -1.40(-7.29%) |
Mar 14, 2008 | 20.38 | 20.38 | 18.69 | 19.26 | 21,399,012 | -1.57(-7.52%) |
Mar 13, 2008 | 19.58 | 20.90 | 19.57 | 20.82 | 9,764,347 | +0.81(+4.06%) |
Mar 12, 2008 | 19.93 | 20.36 | 19.65 | 20.01 | 10,089,888 | +0.30(+1.50%) |
Mar 11, 2008 | 19.20 | 19.79 | 18.98 | 19.72 | 9,377,053 | +1.15(+6.21%) |
Mar 10, 2008 | 19.07 | 19.15 | 18.34 | 18.56 | 6,312,402 | -0.01(-0.04%) |
Mar 07, 2008 | 18.90 | 18.98 | 18.33 | 18.57 | 9,580,282 | -0.39(-2.06%) |
Mar 06, 2008 | 20.15 | 20.15 | 18.93 | 18.96 | 7,489,394 | -1.02(-5.10%) |
Mar 05, 2008 | 19.74 | 20.31 | 19.74 | 19.98 | 8,549,042 | +0.06(+0.30%) |
Mar 04, 2008 | 19.95 | 20.30 | 19.64 | 19.92 | 7,450,426 | -0.30(-1.46%) |
Mar 03, 2008 | 20.51 | 20.51 | 19.79 | 20.22 | 8,161,920 | -0.13(-0.62%) |
Feb 29, 2008 | 21.05 | 21.23 | 20.20 | 20.34 | 11,428,346 | -0.96(-4.51%) |
Feb 28, 2008 | 21.04 | 21.74 | 20.76 | 21.30 | 9,937,615 | +0.34(+1.62%) |
Feb 27, 2008 | 21.13 | 21.28 | 20.63 | 20.96 | 6,987,859 | -0.13(-0.60%) |
Feb 26, 2008 | 20.51 | 21.24 | 20.34 | 21.09 | 6,717,767 | +0.45(+2.18%) |
Feb 25, 2008 | 20.44 | 20.66 | 19.83 | 20.64 | 4,539,377 | +0.27(+1.34%) |
Feb 22, 2008 | 20.44 | 20.44 | 19.86 | 20.37 | 3,700,625 | +0.07(+0.36%) |
Feb 21, 2008 | 20.08 | 20.50 | 19.94 | 20.29 | 7,458,680 | +0.35(+1.78%) |
Feb 20, 2008 | 19.43 | 20.00 | 19.37 | 19.94 | 6,276,984 | +0.23(+1.16%) |
Feb 19, 2008 | 19.71 | 20.10 | 19.43 | 19.71 | 4,516,026 | +0.49(+2.57%) |
Feb 18, 2008 | 19.35 | 19.38 | 18.84 | 19.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.35 | 19.38 | 18.84 | 19.21 | 3,508,144 | -0.08(-0.42%) |
Feb 14, 2008 | 19.68 | 19.72 | 19.06 | 19.29 | 4,544,523 | -0.32(-1.62%) |
Feb 13, 2008 | 19.72 | 19.72 | 19.22 | 19.61 | 4,654,832 | +0.28(+1.45%) |
Feb 12, 2008 | 19.89 | 19.93 | 19.16 | 19.33 | 6,850,610 | -0.22(-1.13%) |
Feb 11, 2008 | 19.61 | 19.79 | 18.86 | 19.55 | 6,749,781 | +0.30(+1.57%) |
Feb 08, 2008 | 19.19 | 19.58 | 18.83 | 19.25 | 5,487,912 | +0.18(+0.97%) |
Feb 07, 2008 | 19.06 | 19.34 | 18.46 | 19.07 | 8,305,927 | +0.32(+1.69%) |
Feb 06, 2008 | 19.04 | 19.38 | 18.54 | 18.75 | 6,964,292 | +0.07(+0.36%) |
Feb 05, 2008 | 19.94 | 19.94 | 18.66 | 18.68 | 11,578,111 | -1.48(-7.33%) |
Feb 04, 2008 | 20.67 | 20.82 | 19.96 | 20.16 | 4,474,624 | -0.35(-1.69%) |