Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.61 | 22.98 | 22.47 | 22.76 | 3,389,833 | +0.20(+0.87%) |
Apr 29, 2008 | 23.28 | 23.30 | 22.54 | 22.56 | 2,958,965 | -0.87(-3.72%) |
Apr 28, 2008 | 23.91 | 23.98 | 23.31 | 23.44 | 3,184,880 | -0.44(-1.84%) |
Apr 25, 2008 | 23.13 | 23.95 | 23.10 | 23.88 | 4,372,982 | +0.75(+3.24%) |
Apr 24, 2008 | 23.70 | 23.70 | 22.76 | 23.13 | 3,327,518 | -0.61(-2.57%) |
Apr 23, 2008 | 23.92 | 24.23 | 23.43 | 23.74 | 4,368,500 | -0.27(-1.12%) |
Apr 22, 2008 | 23.89 | 24.56 | 23.75 | 24.01 | 6,379,736 | +0.00(+0.00%) |
Apr 21, 2008 | 24.14 | 24.20 | 23.37 | 24.01 | 3,920,016 | -0.07(-0.30%) |
Apr 18, 2008 | 23.25 | 24.19 | 23.15 | 24.08 | 4,763,297 | +0.77(+3.32%) |
Apr 17, 2008 | 23.08 | 23.45 | 22.98 | 23.31 | 5,183,584 | +0.15(+0.67%) |
Apr 16, 2008 | 22.40 | 23.16 | 22.22 | 23.15 | 4,540,791 | +0.68(+3.01%) |
Apr 15, 2008 | 22.66 | 22.66 | 22.17 | 22.47 | 3,869,438 | +0.13(+0.58%) |
Apr 14, 2008 | 21.70 | 22.52 | 21.64 | 22.34 | 4,403,514 | +0.60(+2.77%) |
Apr 11, 2008 | 21.77 | 22.27 | 21.64 | 21.74 | 5,222,709 | -0.58(-2.59%) |
Apr 10, 2008 | 22.52 | 22.67 | 22.16 | 22.32 | 4,086,781 | -0.10(-0.44%) |
Apr 09, 2008 | 22.30 | 22.80 | 22.15 | 22.42 | 3,489,535 | +0.31(+1.40%) |
Apr 08, 2008 | 21.74 | 22.18 | 21.64 | 22.11 | 4,243,124 | +0.12(+0.56%) |
Apr 07, 2008 | 22.75 | 22.85 | 21.77 | 21.99 | 6,315,181 | -0.57(-2.53%) |
Apr 04, 2008 | 22.11 | 22.81 | 21.77 | 22.56 | 6,396,635 | +0.78(+3.59%) |
Apr 03, 2008 | 21.67 | 22.24 | 21.46 | 21.77 | 9,496,921 | +0.12(+0.56%) |
Apr 02, 2008 | 21.73 | 21.90 | 21.45 | 21.65 | 6,509,794 | +0.00(+0.00%) |
Apr 01, 2008 | 21.37 | 21.65 | 20.94 | 21.65 | 5,351,741 | +0.33(+1.53%) |
Mar 31, 2008 | 20.99 | 21.38 | 20.83 | 21.33 | 5,518,887 | +0.23(+1.08%) |
Mar 28, 2008 | 20.41 | 21.49 | 20.37 | 21.10 | 8,189,018 | +0.47(+2.29%) |
Mar 27, 2008 | 20.71 | 21.16 | 20.57 | 20.63 | 6,603,746 | +0.28(+1.36%) |
Mar 26, 2008 | 19.79 | 20.54 | 19.70 | 20.35 | 5,462,471 | +0.49(+2.46%) |
Mar 25, 2008 | 18.83 | 19.96 | 18.59 | 19.86 | 7,597,672 | +1.08(+5.72%) |
Mar 24, 2008 | 17.80 | 18.89 | 17.75 | 18.78 | 6,571,990 | +0.99(+5.54%) |
Mar 21, 2008 | 17.73 | 18.03 | 17.40 | 17.80 | 4,701,824 | +0.00(+0.00%) |
Mar 20, 2008 | 17.73 | 18.03 | 17.40 | 17.80 | 4,701,824 | -0.07(-0.41%) |
Mar 19, 2008 | 18.49 | 18.77 | 17.87 | 17.87 | 5,090,112 | -0.86(-4.61%) |
Mar 18, 2008 | 18.13 | 18.75 | 18.13 | 18.74 | 4,136,284 | +0.78(+4.36%) |
Mar 17, 2008 | 18.25 | 18.68 | 17.93 | 17.95 | 8,827,414 | -0.62(-3.33%) |
Mar 14, 2008 | 18.91 | 18.91 | 18.01 | 18.57 | 5,610,084 | -0.23(-1.21%) |
Mar 13, 2008 | 17.99 | 18.90 | 17.97 | 18.80 | 5,772,014 | +0.35(+1.90%) |
Mar 12, 2008 | 18.33 | 18.81 | 18.31 | 18.45 | 4,760,379 | -0.08(-0.44%) |
Mar 11, 2008 | 18.40 | 18.74 | 18.15 | 18.53 | 4,299,321 | +0.39(+2.16%) |
Mar 10, 2008 | 18.36 | 18.51 | 17.86 | 18.14 | 4,632,136 | -0.27(-1.46%) |
Mar 07, 2008 | 18.72 | 18.96 | 18.13 | 18.41 | 5,805,675 | -0.53(-2.80%) |
Mar 06, 2008 | 19.19 | 19.44 | 18.91 | 18.94 | 4,728,143 | -0.22(-1.15%) |
Mar 05, 2008 | 18.87 | 19.18 | 18.69 | 19.16 | 6,616,588 | +0.51(+2.71%) |
Mar 04, 2008 | 18.93 | 19.02 | 18.10 | 18.65 | 7,085,029 | -0.32(-1.67%) |
Mar 03, 2008 | 19.27 | 19.53 | 18.67 | 18.97 | 5,726,370 | -0.36(-1.85%) |
Feb 29, 2008 | 20.12 | 20.23 | 19.18 | 19.33 | 4,476,961 | -1.12(-5.46%) |
Feb 28, 2008 | 19.66 | 20.58 | 19.59 | 20.45 | 6,200,752 | +0.64(+3.21%) |
Feb 27, 2008 | 19.96 | 20.04 | 19.61 | 19.81 | 5,569,089 | -0.12(-0.61%) |
Feb 26, 2008 | 19.63 | 19.97 | 19.31 | 19.93 | 5,045,522 | +0.26(+1.32%) |
Feb 25, 2008 | 18.65 | 19.68 | 18.63 | 19.67 | 7,172,103 | +0.96(+5.14%) |
Feb 22, 2008 | 18.73 | 18.83 | 18.30 | 18.71 | 4,548,642 | +0.04(+0.22%) |
Feb 21, 2008 | 19.42 | 19.53 | 18.53 | 18.67 | 5,305,536 | -0.91(-4.66%) |
Feb 20, 2008 | 19.06 | 19.65 | 18.99 | 19.58 | 7,863,849 | +0.38(+1.99%) |
Feb 19, 2008 | 18.55 | 19.48 | 18.55 | 19.20 | 9,056,490 | +0.95(+5.22%) |
Feb 18, 2008 | 18.69 | 18.82 | 17.94 | 18.25 | 6,539,655 | +0.00(+0.00%) |
Feb 15, 2008 | 18.69 | 18.82 | 17.94 | 18.25 | 6,539,655 | -0.08(-0.44%) |
Feb 14, 2008 | 18.92 | 19.50 | 18.06 | 18.33 | 10,003,956 | -0.56(-2.98%) |
Feb 13, 2008 | 18.08 | 18.97 | 17.95 | 18.89 | 9,907,232 | +1.02(+5.70%) |
Feb 12, 2008 | 18.05 | 18.46 | 17.78 | 17.87 | 5,925,674 | -0.12(-0.68%) |
Feb 11, 2008 | 17.46 | 18.07 | 17.29 | 17.99 | 4,522,720 | +0.54(+3.08%) |
Feb 08, 2008 | 17.38 | 17.72 | 17.25 | 17.46 | 5,179,030 | +0.00(+0.00%) |
Feb 07, 2008 | 16.10 | 17.50 | 16.01 | 17.46 | 8,568,990 | +1.24(+7.63%) |
Feb 06, 2008 | 17.16 | 17.21 | 16.20 | 16.22 | 6,308,610 | -0.73(-4.33%) |
Feb 05, 2008 | 17.36 | 17.44 | 16.95 | 16.95 | 5,205,795 | -0.60(-3.43%) |
Feb 04, 2008 | 17.07 | 17.66 | 16.89 | 17.55 | 5,873,463 | +1.08(+6.58%) |