Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.50 | 19.18 | 18.40 | 19.03 | 6,743,268 | +0.72(+3.93%) |
Apr 29, 2008 | 19.05 | 19.20 | 18.30 | 18.31 | 5,100,659 | -1.20(-6.15%) |
Apr 28, 2008 | 20.05 | 20.37 | 19.50 | 19.51 | 3,680,465 | -0.33(-1.66%) |
Apr 25, 2008 | 20.12 | 20.18 | 19.67 | 19.84 | 5,221,321 | +0.19(+0.97%) |
Apr 24, 2008 | 21.00 | 21.00 | 19.50 | 19.65 | 8,390,430 | -1.64(-7.70%) |
Apr 23, 2008 | 21.95 | 22.00 | 21.24 | 21.29 | 4,503,458 | -1.37(-6.05%) |
Apr 22, 2008 | 22.88 | 23.30 | 22.48 | 22.66 | 3,826,201 | -0.21(-0.92%) |
Apr 21, 2008 | 24.20 | 24.20 | 22.78 | 22.87 | 2,727,219 | -0.98(-4.11%) |
Apr 18, 2008 | 24.55 | 24.55 | 23.69 | 23.85 | 5,439,903 | -1.29(-5.13%) |
Apr 17, 2008 | 25.50 | 25.55 | 24.83 | 25.14 | 3,511,597 | -0.34(-1.33%) |
Apr 16, 2008 | 24.70 | 25.50 | 24.67 | 25.48 | 5,096,940 | +1.30(+5.38%) |
Apr 15, 2008 | 23.60 | 24.25 | 23.60 | 24.18 | 2,991,782 | +0.92(+3.96%) |
Apr 14, 2008 | 23.18 | 23.61 | 23.00 | 23.26 | 1,979,311 | +0.00(+0.00%) |
Apr 11, 2008 | 23.59 | 24.09 | 23.09 | 23.26 | 2,053,165 | -0.74(-3.08%) |
Apr 10, 2008 | 24.21 | 24.28 | 23.42 | 24.00 | 2,340,711 | -0.04(-0.17%) |
Apr 09, 2008 | 23.45 | 24.11 | 23.43 | 24.04 | 3,114,657 | +0.70(+3.00%) |
Apr 08, 2008 | 23.30 | 23.77 | 23.22 | 23.34 | 3,640,833 | -0.32(-1.35%) |
Apr 07, 2008 | 23.93 | 24.34 | 23.49 | 23.66 | 2,993,360 | +0.03(+0.13%) |
Apr 04, 2008 | 22.75 | 23.63 | 22.75 | 23.63 | 3,952,223 | +0.91(+4.01%) |
Apr 03, 2008 | 23.09 | 23.30 | 22.63 | 22.72 | 3,305,307 | -0.58(-2.49%) |
Apr 02, 2008 | 21.80 | 23.32 | 21.80 | 23.30 | 4,321,441 | +1.37(+6.25%) |
Apr 01, 2008 | 21.76 | 22.06 | 21.26 | 21.93 | 4,551,618 | -0.97(-4.24%) |
Mar 31, 2008 | 23.50 | 23.82 | 22.28 | 22.90 | 3,387,318 | -0.45(-1.93%) |
Mar 28, 2008 | 22.85 | 23.40 | 22.50 | 23.35 | 6,224,738 | -0.02(-0.09%) |
Mar 27, 2008 | 23.51 | 23.72 | 23.05 | 23.37 | 4,458,149 | -0.31(-1.31%) |
Mar 26, 2008 | 23.70 | 23.74 | 23.17 | 23.68 | 5,401,513 | +0.23(+0.98%) |
Mar 25, 2008 | 22.25 | 23.49 | 22.15 | 23.45 | 5,818,956 | +1.97(+9.17%) |
Mar 24, 2008 | 22.51 | 22.71 | 21.40 | 21.48 | 4,898,366 | -0.89(-3.98%) |
Mar 21, 2008 | 21.56 | 22.59 | 21.02 | 22.37 | 9,370,261 | +0.00(+0.00%) |
Mar 20, 2008 | 21.56 | 22.59 | 21.02 | 22.37 | 9,370,261 | +0.07(+0.31%) |
Mar 19, 2008 | 23.76 | 23.76 | 22.12 | 22.30 | 9,187,481 | -1.85(-7.66%) |
Mar 18, 2008 | 26.10 | 26.14 | 24.03 | 24.15 | 5,264,328 | -1.77(-6.83%) |
Mar 17, 2008 | 25.80 | 27.16 | 25.37 | 25.92 | 16,213,674 | -0.59(-2.23%) |
Mar 14, 2008 | 26.13 | 26.64 | 25.68 | 26.51 | 13,784,825 | +0.43(+1.65%) |
Mar 13, 2008 | 25.80 | 26.16 | 25.80 | 26.08 | 10,463,499 | +0.71(+2.80%) |
Mar 12, 2008 | 25.74 | 25.90 | 25.14 | 25.37 | 4,120,278 | -0.13(-0.51%) |
Mar 11, 2008 | 24.75 | 25.50 | 24.29 | 25.50 | 4,768,194 | +1.42(+5.90%) |
Mar 10, 2008 | 24.50 | 24.56 | 23.55 | 24.08 | 5,700,606 | -0.98(-3.91%) |
Mar 07, 2008 | 25.75 | 25.98 | 24.65 | 25.06 | 7,285,463 | -0.93(-3.58%) |
Mar 06, 2008 | 25.88 | 26.02 | 25.38 | 25.99 | 7,140,318 | -0.06(-0.23%) |
Mar 05, 2008 | 25.38 | 26.50 | 25.18 | 26.05 | 9,652,598 | +1.19(+4.79%) |
Mar 04, 2008 | 25.83 | 25.97 | 24.24 | 24.86 | 5,947,051 | -1.04(-4.02%) |
Mar 03, 2008 | 25.22 | 25.90 | 25.05 | 25.90 | 6,753,169 | +1.55(+6.37%) |
Feb 29, 2008 | 24.69 | 24.95 | 24.11 | 24.35 | 4,331,178 | -0.36(-1.46%) |
Feb 28, 2008 | 24.08 | 24.74 | 24.06 | 24.71 | 3,622,212 | +0.57(+2.36%) |
Feb 27, 2008 | 24.28 | 24.53 | 23.98 | 24.14 | 3,765,446 | +0.24(+1.00%) |
Feb 26, 2008 | 23.48 | 24.04 | 23.41 | 23.90 | 4,187,147 | +0.11(+0.46%) |
Feb 25, 2008 | 23.55 | 23.80 | 23.04 | 23.79 | 3,754,930 | +0.42(+1.80%) |
Feb 22, 2008 | 23.82 | 24.00 | 22.82 | 23.37 | 4,589,377 | -0.47(-1.97%) |
Feb 21, 2008 | 24.24 | 24.72 | 23.65 | 23.84 | 5,577,795 | -0.11(-0.46%) |
Feb 20, 2008 | 23.30 | 23.95 | 23.20 | 23.95 | 5,053,538 | +0.32(+1.35%) |
Feb 19, 2008 | 22.98 | 23.63 | 22.77 | 23.63 | 4,215,619 | +1.32(+5.92%) |
Feb 18, 2008 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.33 | 22.49 | 21.85 | 22.31 | 3,827,470 | +0.29(+1.32%) |
Feb 14, 2008 | 22.32 | 22.68 | 22.01 | 22.02 | 3,911,537 | -0.38(-1.70%) |
Feb 13, 2008 | 21.50 | 22.45 | 21.30 | 22.40 | 4,067,848 | +0.65(+2.99%) |
Feb 12, 2008 | 22.76 | 23.00 | 21.69 | 21.75 | 3,528,818 | -1.18(-5.15%) |
Feb 11, 2008 | 22.35 | 23.00 | 21.87 | 22.93 | 3,932,516 | +0.77(+3.47%) |
Feb 08, 2008 | 21.28 | 22.32 | 21.28 | 22.16 | 5,244,819 | +1.06(+5.02%) |
Feb 07, 2008 | 21.18 | 21.54 | 20.97 | 21.10 | 4,299,827 | -0.19(-0.89%) |
Feb 06, 2008 | 21.55 | 21.90 | 21.21 | 21.29 | 3,142,810 | +0.24(+1.14%) |
Feb 05, 2008 | 20.83 | 21.65 | 20.78 | 21.05 | 5,130,382 | -0.32(-1.50%) |
Feb 04, 2008 | 21.45 | 21.90 | 21.15 | 21.37 | 4,484,116 | -0.41(-1.88%) |