Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.95 | 22.57 | 21.57 | 21.80 | 2,214,605 | -0.32(-1.44%) |
Apr 29, 2008 | 22.17 | 22.64 | 21.89 | 22.11 | 2,347,646 | -0.16(-0.71%) |
Apr 28, 2008 | 22.59 | 23.01 | 22.20 | 22.27 | 2,122,908 | -0.72(-3.15%) |
Apr 25, 2008 | 22.72 | 23.07 | 22.38 | 23.00 | 2,866,040 | +0.45(+2.00%) |
Apr 24, 2008 | 22.57 | 23.03 | 22.07 | 22.55 | 2,088,602 | +0.15(+0.69%) |
Apr 23, 2008 | 22.19 | 22.68 | 22.18 | 22.39 | 1,564,273 | -0.01(-0.06%) |
Apr 22, 2008 | 22.42 | 22.48 | 21.99 | 22.40 | 2,039,572 | -0.03(-0.12%) |
Apr 21, 2008 | 22.18 | 22.43 | 22.01 | 22.43 | 1,462,601 | +0.22(+0.99%) |
Apr 18, 2008 | 22.30 | 22.48 | 21.63 | 22.21 | 1,970,504 | +0.18(+0.80%) |
Apr 17, 2008 | 21.97 | 22.18 | 21.59 | 22.03 | 1,940,585 | +0.23(+1.05%) |
Apr 16, 2008 | 21.09 | 21.83 | 21.03 | 21.80 | 1,956,543 | +0.84(+4.00%) |
Apr 15, 2008 | 20.79 | 21.02 | 20.60 | 20.97 | 1,096,971 | +0.37(+1.80%) |
Apr 14, 2008 | 20.59 | 20.80 | 20.50 | 20.59 | 838,259 | -0.18(-0.85%) |
Apr 11, 2008 | 20.93 | 21.27 | 20.61 | 20.77 | 1,500,305 | -0.79(-3.65%) |
Apr 10, 2008 | 20.95 | 21.67 | 20.95 | 21.56 | 1,780,166 | +0.11(+0.49%) |
Apr 09, 2008 | 21.69 | 21.81 | 21.27 | 21.45 | 1,833,548 | -0.19(-0.90%) |
Apr 08, 2008 | 21.72 | 21.86 | 21.47 | 21.65 | 2,213,640 | -0.36(-1.64%) |
Apr 07, 2008 | 22.16 | 22.24 | 21.71 | 22.01 | 1,336,851 | +0.26(+1.18%) |
Apr 04, 2008 | 21.80 | 22.03 | 21.64 | 21.75 | 1,809,720 | +0.00(+0.00%) |
Apr 03, 2008 | 22.32 | 22.32 | 21.08 | 21.75 | 4,864,480 | -0.49(-2.22%) |
Apr 02, 2008 | 22.07 | 22.49 | 21.91 | 22.25 | 2,587,164 | +0.13(+0.60%) |
Apr 01, 2008 | 21.76 | 22.48 | 21.73 | 22.11 | 3,838,678 | +0.71(+3.30%) |
Mar 31, 2008 | 21.29 | 21.63 | 21.17 | 21.41 | 3,666,433 | -0.03(-0.12%) |
Mar 28, 2008 | 21.93 | 21.93 | 21.13 | 21.43 | 1,834,632 | -0.44(-2.02%) |
Mar 27, 2008 | 21.59 | 22.12 | 21.51 | 21.87 | 2,716,319 | +0.40(+1.85%) |
Mar 26, 2008 | 21.28 | 21.57 | 20.95 | 21.48 | 1,412,605 | +0.06(+0.29%) |
Mar 25, 2008 | 21.12 | 21.53 | 20.58 | 21.42 | 2,201,852 | +0.16(+0.75%) |
Mar 24, 2008 | 20.06 | 21.47 | 20.06 | 21.26 | 3,219,948 | +1.13(+5.62%) |
Mar 21, 2008 | 20.10 | 20.16 | 19.36 | 20.13 | 2,609,611 | +0.00(+0.00%) |
Mar 20, 2008 | 20.10 | 20.16 | 19.36 | 20.13 | 2,609,611 | +0.28(+1.42%) |
Mar 19, 2008 | 20.12 | 20.71 | 19.84 | 19.84 | 3,764,041 | -0.35(-1.75%) |
Mar 18, 2008 | 19.67 | 20.38 | 19.21 | 20.20 | 3,560,131 | +1.16(+6.08%) |
Mar 17, 2008 | 18.32 | 19.38 | 18.32 | 19.04 | 2,035,963 | +0.01(+0.05%) |
Mar 14, 2008 | 19.80 | 19.83 | 18.70 | 19.03 | 2,002,754 | -0.60(-3.06%) |
Mar 13, 2008 | 18.70 | 19.77 | 18.54 | 19.63 | 2,240,986 | +0.51(+2.68%) |
Mar 12, 2008 | 19.45 | 19.63 | 19.08 | 19.12 | 1,691,280 | -0.15(-0.78%) |
Mar 11, 2008 | 19.18 | 19.27 | 18.86 | 19.27 | 4,517,847 | +0.75(+4.05%) |
Mar 10, 2008 | 18.84 | 18.88 | 18.47 | 18.52 | 2,290,629 | -0.22(-1.18%) |
Mar 07, 2008 | 18.55 | 19.04 | 18.40 | 18.74 | 3,011,123 | +0.00(+0.00%) |
Mar 06, 2008 | 19.39 | 19.58 | 18.69 | 18.74 | 3,458,505 | -0.87(-4.46%) |
Mar 05, 2008 | 19.69 | 19.86 | 19.33 | 19.61 | 1,480,109 | +0.05(+0.27%) |
Mar 04, 2008 | 19.65 | 19.75 | 19.28 | 19.56 | 1,867,809 | -0.19(-0.98%) |
Mar 03, 2008 | 19.28 | 19.83 | 19.15 | 19.76 | 2,347,020 | +0.33(+1.68%) |
Feb 29, 2008 | 19.83 | 19.91 | 19.32 | 19.43 | 2,995,063 | -0.60(-3.00%) |
Feb 28, 2008 | 20.12 | 20.42 | 19.98 | 20.03 | 1,775,919 | -0.18(-0.87%) |
Feb 27, 2008 | 19.96 | 20.41 | 19.85 | 20.21 | 3,199,452 | +0.15(+0.75%) |
Feb 26, 2008 | 20.21 | 20.54 | 19.65 | 20.06 | 18,357,570 | -0.32(-1.56%) |
Feb 25, 2008 | 20.06 | 20.40 | 19.98 | 20.37 | 4,280,678 | +0.16(+0.79%) |
Feb 22, 2008 | 20.06 | 20.30 | 19.48 | 20.21 | 3,932,637 | +0.25(+1.24%) |
Feb 21, 2008 | 20.30 | 20.36 | 19.82 | 19.97 | 1,789,378 | -0.26(-1.27%) |
Feb 20, 2008 | 20.14 | 20.30 | 19.91 | 20.22 | 2,111,604 | +0.00(+0.00%) |
Feb 19, 2008 | 20.33 | 20.48 | 20.08 | 20.22 | 1,026,882 | +0.12(+0.61%) |
Feb 18, 2008 | 20.43 | 20.43 | 20.02 | 20.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.43 | 20.43 | 20.02 | 20.10 | 1,752,780 | -0.35(-1.73%) |
Feb 14, 2008 | 20.35 | 20.66 | 20.21 | 20.45 | 3,087,463 | +0.11(+0.52%) |
Feb 13, 2008 | 19.48 | 20.43 | 19.44 | 20.35 | 4,919,384 | +0.97(+5.01%) |
Feb 12, 2008 | 19.34 | 19.77 | 19.08 | 19.38 | 4,407,216 | +0.25(+1.29%) |
Feb 11, 2008 | 18.91 | 19.21 | 18.50 | 19.13 | 2,062,347 | +0.29(+1.55%) |
Feb 08, 2008 | 18.46 | 18.92 | 18.44 | 18.84 | 2,120,801 | +0.23(+1.23%) |
Feb 07, 2008 | 18.47 | 18.73 | 18.02 | 18.61 | 4,913,489 | -0.10(-0.52%) |
Feb 06, 2008 | 18.99 | 19.05 | 18.63 | 18.70 | 4,736,441 | -0.11(-0.56%) |
Feb 05, 2008 | 19.42 | 19.57 | 18.70 | 18.81 | 4,312,804 | -0.90(-4.57%) |
Feb 04, 2008 | 20.84 | 20.84 | 19.63 | 19.71 | 1,204,451 | -0.16(-0.80%) |