Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.93 | 24.93 | 22.96 | 23.16 | 13,276,382 | -1.84(-7.36%) |
Apr 29, 2008 | 24.29 | 25.04 | 24.20 | 25.00 | 7,988,636 | +0.70(+2.86%) |
Apr 28, 2008 | 23.97 | 24.63 | 23.62 | 24.30 | 4,539,837 | +0.26(+1.07%) |
Apr 25, 2008 | 23.43 | 24.14 | 23.41 | 24.05 | 5,643,169 | +0.68(+2.92%) |
Apr 24, 2008 | 22.51 | 23.63 | 22.50 | 23.36 | 6,100,615 | +0.90(+4.01%) |
Apr 23, 2008 | 22.59 | 22.86 | 22.29 | 22.46 | 6,091,679 | -0.30(-1.33%) |
Apr 22, 2008 | 23.64 | 23.64 | 22.42 | 22.76 | 6,617,016 | -0.98(-4.12%) |
Apr 21, 2008 | 23.64 | 23.86 | 23.32 | 23.74 | 3,241,329 | -0.03(-0.11%) |
Apr 18, 2008 | 23.16 | 23.81 | 23.15 | 23.77 | 5,941,803 | +1.16(+5.14%) |
Apr 17, 2008 | 22.18 | 22.69 | 21.98 | 22.61 | 5,405,991 | +0.22(+1.00%) |
Apr 16, 2008 | 22.76 | 22.82 | 22.17 | 22.38 | 5,731,398 | -0.22(-0.99%) |
Apr 15, 2008 | 22.40 | 22.65 | 22.14 | 22.61 | 3,147,333 | +0.28(+1.26%) |
Apr 14, 2008 | 22.20 | 22.59 | 22.02 | 22.32 | 4,862,465 | +0.10(+0.44%) |
Apr 11, 2008 | 22.00 | 22.58 | 21.90 | 22.23 | 6,240,239 | -0.36(-1.60%) |
Apr 10, 2008 | 21.27 | 22.88 | 21.27 | 22.59 | 10,038,592 | +0.72(+3.30%) |
Apr 09, 2008 | 22.42 | 22.65 | 21.33 | 21.86 | 9,042,949 | -0.47(-2.12%) |
Apr 08, 2008 | 22.08 | 22.50 | 22.01 | 22.34 | 5,556,176 | +0.14(+0.62%) |
Apr 07, 2008 | 22.26 | 22.44 | 21.75 | 22.20 | 6,470,422 | -0.11(-0.47%) |
Apr 04, 2008 | 22.29 | 22.61 | 21.81 | 22.30 | 6,903,439 | -0.23(-1.02%) |
Apr 03, 2008 | 22.76 | 22.76 | 22.29 | 22.53 | 4,739,173 | -0.24(-1.04%) |
Apr 02, 2008 | 22.46 | 23.34 | 22.33 | 22.77 | 7,187,548 | +0.31(+1.37%) |
Apr 01, 2008 | 21.71 | 22.78 | 21.71 | 22.46 | 7,402,132 | +1.05(+4.91%) |
Mar 31, 2008 | 21.67 | 21.67 | 21.16 | 21.41 | 10,880,017 | -0.01(-0.06%) |
Mar 28, 2008 | 21.64 | 22.13 | 21.35 | 21.42 | 7,160,488 | -1.29(-5.70%) |
Mar 27, 2008 | 22.71 | 23.46 | 22.34 | 22.72 | 9,238,734 | +0.11(+0.46%) |
Mar 26, 2008 | 24.12 | 24.20 | 22.54 | 22.61 | 9,760,312 | -1.69(-6.95%) |
Mar 25, 2008 | 24.56 | 24.71 | 23.75 | 24.30 | 4,970,287 | -0.35(-1.44%) |
Mar 24, 2008 | 23.33 | 25.13 | 23.19 | 24.66 | 8,460,056 | +1.52(+6.59%) |
Mar 21, 2008 | 22.03 | 23.41 | 22.01 | 23.13 | 9,143,404 | +0.00(+0.00%) |
Mar 20, 2008 | 22.03 | 23.41 | 22.01 | 23.13 | 9,143,404 | +1.12(+5.10%) |
Mar 19, 2008 | 21.86 | 22.71 | 21.81 | 22.01 | 7,900,954 | -0.06(-0.27%) |
Mar 18, 2008 | 21.65 | 22.33 | 21.54 | 22.07 | 7,326,740 | +0.78(+3.67%) |
Mar 17, 2008 | 20.73 | 21.42 | 20.18 | 21.29 | 8,891,626 | -0.40(-1.85%) |
Mar 14, 2008 | 22.20 | 22.44 | 21.16 | 21.69 | 6,778,500 | -0.31(-1.40%) |
Mar 13, 2008 | 21.42 | 22.08 | 20.89 | 22.00 | 8,946,964 | -0.12(-0.53%) |
Mar 12, 2008 | 22.38 | 23.03 | 22.04 | 22.11 | 7,319,941 | -0.26(-1.15%) |
Mar 11, 2008 | 22.09 | 22.51 | 21.33 | 22.37 | 10,504,313 | +0.82(+3.81%) |
Mar 10, 2008 | 22.05 | 22.48 | 21.39 | 21.55 | 10,227,791 | +0.04(+0.18%) |
Mar 07, 2008 | 22.40 | 22.82 | 21.23 | 21.51 | 15,278,163 | -1.48(-6.43%) |
Mar 06, 2008 | 23.79 | 24.13 | 22.46 | 22.99 | 14,020,226 | -1.54(-6.27%) |
Mar 05, 2008 | 24.90 | 25.96 | 24.39 | 24.52 | 8,470,621 | -0.45(-1.81%) |
Mar 04, 2008 | 23.76 | 25.12 | 23.76 | 24.98 | 6,399,584 | +0.53(+2.15%) |
Mar 03, 2008 | 24.24 | 24.58 | 23.66 | 24.45 | 8,135,562 | +0.13(+0.54%) |
Feb 29, 2008 | 24.76 | 25.38 | 24.14 | 24.32 | 8,417,104 | -0.65(-2.60%) |
Feb 28, 2008 | 24.98 | 25.41 | 24.73 | 24.97 | 7,542,731 | -0.36(-1.43%) |
Feb 27, 2008 | 24.96 | 25.77 | 24.85 | 25.33 | 8,104,930 | +0.07(+0.29%) |
Feb 26, 2008 | 24.31 | 25.68 | 24.31 | 25.26 | 10,721,083 | +0.97(+4.00%) |
Feb 25, 2008 | 23.22 | 24.60 | 23.22 | 24.29 | 12,347,095 | +0.64(+2.72%) |
Feb 22, 2008 | 23.15 | 23.82 | 22.71 | 23.64 | 5,500,694 | +0.50(+2.16%) |
Feb 21, 2008 | 24.51 | 24.51 | 22.60 | 23.15 | 6,116,425 | -0.47(-2.00%) |
Feb 20, 2008 | 22.67 | 23.87 | 22.53 | 23.62 | 5,887,555 | +0.74(+3.21%) |
Feb 19, 2008 | 24.05 | 24.07 | 22.72 | 22.88 | 7,526,641 | -0.94(-3.94%) |
Feb 18, 2008 | 23.64 | 23.86 | 23.17 | 23.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.64 | 23.86 | 23.17 | 23.82 | 6,209,401 | +0.06(+0.25%) |
Feb 14, 2008 | 24.63 | 24.63 | 23.66 | 23.76 | 8,389,978 | -1.19(-4.76%) |
Feb 13, 2008 | 25.02 | 25.35 | 24.80 | 24.95 | 6,333,419 | +0.07(+0.26%) |
Feb 12, 2008 | 25.05 | 25.56 | 24.62 | 24.89 | 7,499,066 | -0.06(-0.24%) |
Feb 11, 2008 | 24.28 | 25.12 | 24.17 | 24.95 | 5,861,628 | +0.58(+2.37%) |
Feb 08, 2008 | 24.64 | 25.00 | 24.22 | 24.37 | 6,774,166 | -0.37(-1.51%) |
Feb 07, 2008 | 23.20 | 25.14 | 23.20 | 24.74 | 13,026,539 | +0.88(+3.69%) |
Feb 06, 2008 | 24.47 | 25.08 | 23.53 | 23.86 | 12,079,614 | -0.47(-1.94%) |
Feb 05, 2008 | 25.53 | 25.54 | 24.16 | 24.33 | 12,624,803 | -1.61(-6.20%) |
Feb 04, 2008 | 26.27 | 26.66 | 25.56 | 25.94 | 9,987,782 | -0.16(-0.60%) |