Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.10 | 21.10 | 20.64 | 20.77 | 21,644,044 | -0.14(-0.68%) |
Apr 29, 2008 | 21.19 | 21.24 | 20.90 | 20.91 | 15,943,749 | -0.24(-1.14%) |
Apr 28, 2008 | 21.38 | 21.38 | 21.01 | 21.15 | 10,470,038 | +0.00(+0.02%) |
Apr 25, 2008 | 21.25 | 21.69 | 21.03 | 21.15 | 14,568,243 | -0.03(-0.15%) |
Apr 24, 2008 | 21.78 | 21.88 | 21.10 | 21.18 | 13,487,700 | -0.72(-3.31%) |
Apr 23, 2008 | 22.06 | 22.13 | 21.80 | 21.91 | 13,932,538 | -0.15(-0.70%) |
Apr 22, 2008 | 22.40 | 22.53 | 21.95 | 22.06 | 14,656,837 | -0.37(-1.65%) |
Apr 21, 2008 | 22.24 | 22.59 | 22.13 | 22.43 | 11,506,921 | +0.19(+0.86%) |
Apr 18, 2008 | 22.33 | 22.53 | 21.91 | 22.24 | 14,834,067 | +0.06(+0.29%) |
Apr 17, 2008 | 21.67 | 22.24 | 21.58 | 22.18 | 16,940,624 | +0.45(+2.06%) |
Apr 16, 2008 | 20.93 | 21.80 | 20.93 | 21.73 | 20,708,868 | +0.82(+3.92%) |
Apr 15, 2008 | 21.20 | 21.33 | 20.84 | 20.91 | 12,872,676 | -0.20(-0.95%) |
Apr 14, 2008 | 20.51 | 21.25 | 20.47 | 21.11 | 14,684,894 | +0.63(+3.09%) |
Apr 11, 2008 | 20.74 | 20.89 | 20.46 | 20.48 | 11,738,543 | -0.37(-1.79%) |
Apr 10, 2008 | 21.53 | 21.55 | 20.72 | 20.85 | 18,761,176 | -0.66(-3.07%) |
Apr 09, 2008 | 21.79 | 22.26 | 21.40 | 21.51 | 15,052,079 | -0.51(-2.30%) |
Apr 08, 2008 | 21.94 | 22.32 | 21.70 | 22.02 | 13,154,939 | -0.13(-0.58%) |
Apr 07, 2008 | 22.45 | 22.66 | 22.06 | 22.14 | 15,295,101 | -0.10(-0.45%) |
Apr 04, 2008 | 21.91 | 22.44 | 21.84 | 22.24 | 13,479,729 | +0.46(+2.09%) |
Apr 03, 2008 | 21.65 | 22.26 | 21.59 | 21.79 | 16,189,437 | +0.15(+0.70%) |
Apr 02, 2008 | 21.14 | 21.85 | 20.92 | 21.64 | 13,923,662 | +0.48(+2.28%) |
Apr 01, 2008 | 20.89 | 21.20 | 20.32 | 21.15 | 23,750,652 | +0.37(+1.78%) |
Mar 31, 2008 | 21.16 | 21.23 | 20.61 | 20.79 | 19,912,912 | -0.39(-1.85%) |
Mar 28, 2008 | 21.32 | 21.55 | 21.10 | 21.18 | 15,166,405 | -0.25(-1.15%) |
Mar 27, 2008 | 21.77 | 21.97 | 21.36 | 21.42 | 15,249,508 | -0.31(-1.43%) |
Mar 26, 2008 | 21.50 | 22.11 | 21.50 | 21.73 | 16,867,938 | +0.26(+1.23%) |
Mar 25, 2008 | 21.51 | 21.86 | 21.31 | 21.47 | 13,173,786 | -0.06(-0.30%) |
Mar 24, 2008 | 21.34 | 22.06 | 21.21 | 21.53 | 12,168,435 | +0.33(+1.55%) |
Mar 21, 2008 | 20.62 | 21.25 | 20.08 | 21.20 | 21,269,448 | +0.00(+0.00%) |
Mar 20, 2008 | 20.62 | 21.25 | 20.08 | 21.20 | 21,269,448 | +0.59(+2.85%) |
Mar 19, 2008 | 22.13 | 22.36 | 20.57 | 20.62 | 21,471,858 | -1.11(-5.12%) |
Mar 18, 2008 | 21.65 | 22.13 | 21.22 | 21.73 | 18,727,844 | +0.44(+2.08%) |
Mar 17, 2008 | 21.42 | 21.82 | 21.11 | 21.29 | 24,550,724 | -1.81(-7.83%) |
Mar 14, 2008 | 24.01 | 24.01 | 22.62 | 23.10 | 16,661,810 | -0.78(-3.26%) |
Mar 13, 2008 | 23.35 | 24.00 | 22.66 | 23.88 | 18,178,256 | +0.24(+1.02%) |
Mar 12, 2008 | 24.84 | 24.86 | 23.51 | 23.63 | 17,396,516 | -1.14(-4.60%) |
Mar 11, 2008 | 24.25 | 24.83 | 24.09 | 24.77 | 21,489,528 | +1.11(+4.70%) |
Mar 10, 2008 | 23.32 | 24.02 | 23.21 | 23.66 | 14,824,237 | +0.21(+0.87%) |
Mar 07, 2008 | 23.34 | 23.69 | 23.05 | 23.46 | 17,845,714 | -0.22(-0.94%) |
Mar 06, 2008 | 24.28 | 24.61 | 23.56 | 23.68 | 17,888,180 | -0.77(-3.15%) |
Mar 05, 2008 | 24.36 | 24.51 | 24.10 | 24.45 | 14,408,316 | +0.36(+1.48%) |
Mar 04, 2008 | 24.35 | 24.50 | 23.68 | 24.09 | 25,006,820 | -0.43(-1.77%) |
Mar 03, 2008 | 24.16 | 24.69 | 24.14 | 24.53 | 13,697,296 | +0.30(+1.22%) |
Feb 29, 2008 | 24.46 | 24.48 | 24.14 | 24.23 | 15,315,315 | -0.45(-1.83%) |
Feb 28, 2008 | 24.84 | 25.00 | 24.53 | 24.68 | 24,270,258 | -0.10(-0.39%) |
Feb 27, 2008 | 24.37 | 25.01 | 24.19 | 24.78 | 16,910,250 | +0.42(+1.74%) |
Feb 26, 2008 | 23.83 | 24.61 | 23.60 | 24.35 | 12,014,898 | +0.46(+1.91%) |
Feb 25, 2008 | 23.50 | 24.05 | 23.28 | 23.90 | 9,729,341 | +0.40(+1.71%) |
Feb 22, 2008 | 23.29 | 23.52 | 22.79 | 23.50 | 10,832,240 | +0.34(+1.48%) |
Feb 21, 2008 | 23.98 | 24.14 | 23.02 | 23.16 | 12,935,398 | -0.89(-3.71%) |
Feb 20, 2008 | 23.94 | 24.14 | 23.49 | 24.05 | 14,593,523 | +0.10(+0.44%) |
Feb 19, 2008 | 23.82 | 24.22 | 23.53 | 23.94 | 18,469,616 | +0.77(+3.30%) |
Feb 18, 2008 | 23.08 | 23.23 | 22.65 | 23.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.08 | 23.23 | 22.65 | 23.18 | 14,869,946 | +0.06(+0.26%) |
Feb 14, 2008 | 23.24 | 23.64 | 23.08 | 23.12 | 14,412,508 | +0.05(+0.22%) |
Feb 13, 2008 | 22.62 | 23.14 | 22.62 | 23.07 | 13,283,773 | +0.57(+2.55%) |
Feb 12, 2008 | 22.52 | 23.12 | 22.24 | 22.49 | 16,171,884 | +0.07(+0.30%) |
Feb 11, 2008 | 22.57 | 22.63 | 21.95 | 22.43 | 21,766,418 | -0.08(-0.36%) |
Feb 08, 2008 | 21.54 | 22.67 | 21.33 | 22.51 | 25,134,876 | +1.41(+6.70%) |
Feb 07, 2008 | 20.84 | 21.30 | 20.61 | 21.10 | 19,264,606 | +0.18(+0.87%) |
Feb 06, 2008 | 21.75 | 21.75 | 20.81 | 20.91 | 15,932,302 | -0.50(-2.34%) |
Feb 05, 2008 | 21.92 | 21.92 | 21.29 | 21.41 | 17,693,390 | -0.89(-3.99%) |
Feb 04, 2008 | 22.44 | 22.70 | 22.03 | 22.30 | 15,024,101 | -0.07(-0.33%) |