Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.98 | 22.59 | 21.59 | 21.82 | 2,212,402 | -0.32(-1.44%) |
Apr 29, 2008 | 22.19 | 22.67 | 21.91 | 22.14 | 2,345,310 | -0.16(-0.71%) |
Apr 28, 2008 | 22.61 | 23.03 | 22.22 | 22.29 | 2,120,797 | -0.72(-3.15%) |
Apr 25, 2008 | 22.75 | 23.09 | 22.40 | 23.02 | 2,863,189 | +0.45(+2.00%) |
Apr 24, 2008 | 22.59 | 23.05 | 22.09 | 22.57 | 2,086,524 | +0.15(+0.69%) |
Apr 23, 2008 | 22.21 | 22.70 | 22.20 | 22.41 | 1,562,717 | -0.01(-0.06%) |
Apr 22, 2008 | 22.44 | 22.51 | 22.01 | 22.43 | 2,037,543 | -0.03(-0.12%) |
Apr 21, 2008 | 22.21 | 22.45 | 22.03 | 22.45 | 1,461,146 | +0.22(+0.99%) |
Apr 18, 2008 | 22.32 | 22.51 | 21.65 | 22.23 | 1,968,544 | +0.18(+0.80%) |
Apr 17, 2008 | 21.99 | 22.21 | 21.61 | 22.06 | 1,938,655 | +0.23(+1.05%) |
Apr 16, 2008 | 21.11 | 21.85 | 21.05 | 21.83 | 1,954,596 | +0.84(+4.00%) |
Apr 15, 2008 | 20.81 | 21.04 | 20.62 | 20.99 | 1,095,879 | +0.37(+1.80%) |
Apr 14, 2008 | 20.61 | 20.82 | 20.52 | 20.61 | 837,426 | -0.18(-0.85%) |
Apr 11, 2008 | 20.95 | 21.29 | 20.63 | 20.79 | 1,498,813 | -0.79(-3.65%) |
Apr 10, 2008 | 20.97 | 21.69 | 20.97 | 21.58 | 1,778,395 | +0.11(+0.49%) |
Apr 09, 2008 | 21.71 | 21.83 | 21.29 | 21.47 | 1,831,724 | -0.19(-0.90%) |
Apr 08, 2008 | 21.75 | 21.88 | 21.49 | 21.67 | 2,211,438 | -0.36(-1.65%) |
Apr 07, 2008 | 22.18 | 22.26 | 21.73 | 22.03 | 1,335,521 | +0.26(+1.18%) |
Apr 04, 2008 | 21.82 | 22.06 | 21.66 | 21.77 | 1,807,920 | +0.00(+0.00%) |
Apr 03, 2008 | 22.34 | 22.34 | 21.10 | 21.77 | 4,859,641 | -0.50(-2.22%) |
Apr 02, 2008 | 22.09 | 22.52 | 21.93 | 22.27 | 2,584,590 | +0.13(+0.60%) |
Apr 01, 2008 | 21.78 | 22.51 | 21.76 | 22.14 | 3,834,859 | +0.71(+3.30%) |
Mar 31, 2008 | 21.31 | 21.65 | 21.19 | 21.43 | 3,662,786 | -0.03(-0.12%) |
Mar 28, 2008 | 21.95 | 21.95 | 21.15 | 21.45 | 1,832,807 | -0.44(-2.02%) |
Mar 27, 2008 | 21.61 | 22.14 | 21.53 | 21.90 | 2,713,617 | +0.40(+1.85%) |
Mar 26, 2008 | 21.30 | 21.59 | 20.97 | 21.50 | 1,411,200 | +0.06(+0.29%) |
Mar 25, 2008 | 21.14 | 21.55 | 20.60 | 21.44 | 2,199,662 | +0.16(+0.75%) |
Mar 24, 2008 | 20.08 | 21.49 | 20.08 | 21.28 | 3,216,745 | +1.13(+5.62%) |
Mar 21, 2008 | 20.12 | 20.18 | 19.38 | 20.15 | 2,607,015 | +0.00(+0.00%) |
Mar 20, 2008 | 20.12 | 20.18 | 19.38 | 20.15 | 2,607,015 | +0.28(+1.42%) |
Mar 19, 2008 | 20.14 | 20.73 | 19.86 | 19.86 | 3,760,297 | -0.35(-1.75%) |
Mar 18, 2008 | 19.69 | 20.40 | 19.23 | 20.22 | 3,556,590 | +1.16(+6.08%) |
Mar 17, 2008 | 18.34 | 19.39 | 18.34 | 19.06 | 2,033,938 | +0.01(+0.05%) |
Mar 14, 2008 | 19.82 | 19.85 | 18.71 | 19.05 | 2,000,761 | -0.60(-3.06%) |
Mar 13, 2008 | 18.72 | 19.79 | 18.56 | 19.65 | 2,238,757 | +0.51(+2.68%) |
Mar 12, 2008 | 19.47 | 19.65 | 19.10 | 19.14 | 1,689,597 | -0.15(-0.78%) |
Mar 11, 2008 | 19.20 | 19.29 | 18.88 | 19.29 | 4,513,353 | +0.75(+4.05%) |
Mar 10, 2008 | 18.86 | 18.90 | 18.48 | 18.54 | 2,288,350 | -0.22(-1.18%) |
Mar 07, 2008 | 18.56 | 19.06 | 18.41 | 18.76 | 3,008,128 | +0.00(+0.00%) |
Mar 06, 2008 | 19.41 | 19.60 | 18.71 | 18.76 | 3,455,065 | -0.88(-4.46%) |
Mar 05, 2008 | 19.71 | 19.88 | 19.35 | 19.63 | 1,478,637 | +0.05(+0.27%) |
Mar 04, 2008 | 19.67 | 19.77 | 19.30 | 19.58 | 1,865,951 | -0.19(-0.98%) |
Mar 03, 2008 | 19.30 | 19.85 | 19.17 | 19.78 | 2,344,685 | +0.33(+1.68%) |
Feb 29, 2008 | 19.85 | 19.93 | 19.34 | 19.45 | 2,992,084 | -0.60(-3.00%) |
Feb 28, 2008 | 20.14 | 20.44 | 20.00 | 20.05 | 1,774,153 | -0.18(-0.87%) |
Feb 27, 2008 | 19.98 | 20.43 | 19.87 | 20.23 | 3,196,269 | +0.15(+0.75%) |
Feb 26, 2008 | 20.23 | 20.56 | 19.67 | 20.08 | 18,339,308 | -0.32(-1.56%) |
Feb 25, 2008 | 20.08 | 20.42 | 20.00 | 20.39 | 4,276,420 | +0.16(+0.79%) |
Feb 22, 2008 | 20.08 | 20.32 | 19.50 | 20.23 | 3,928,725 | +0.25(+1.24%) |
Feb 21, 2008 | 20.32 | 20.38 | 19.84 | 19.99 | 1,787,598 | -0.26(-1.27%) |
Feb 20, 2008 | 20.16 | 20.32 | 19.93 | 20.24 | 2,109,504 | +0.00(+0.00%) |
Feb 19, 2008 | 20.35 | 20.50 | 20.10 | 20.24 | 1,025,860 | +0.12(+0.62%) |
Feb 18, 2008 | 20.45 | 20.45 | 20.04 | 20.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.45 | 20.45 | 20.04 | 20.12 | 1,751,036 | -0.35(-1.73%) |
Feb 14, 2008 | 20.37 | 20.69 | 20.23 | 20.47 | 3,084,391 | +0.11(+0.52%) |
Feb 13, 2008 | 19.50 | 20.45 | 19.46 | 20.37 | 4,914,490 | +0.97(+5.01%) |
Feb 12, 2008 | 19.36 | 19.79 | 19.09 | 19.39 | 4,402,832 | +0.25(+1.29%) |
Feb 11, 2008 | 18.93 | 19.23 | 18.52 | 19.15 | 2,060,295 | +0.29(+1.55%) |
Feb 08, 2008 | 18.48 | 18.94 | 18.46 | 18.86 | 2,118,692 | +0.23(+1.23%) |
Feb 07, 2008 | 18.49 | 18.75 | 18.03 | 18.63 | 4,908,601 | -0.10(-0.52%) |
Feb 06, 2008 | 19.01 | 19.07 | 18.65 | 18.72 | 4,731,729 | -0.11(-0.56%) |
Feb 05, 2008 | 19.44 | 19.59 | 18.72 | 18.83 | 4,308,514 | -0.90(-4.57%) |
Feb 04, 2008 | 20.86 | 20.86 | 19.65 | 19.73 | 1,203,253 | -0.16(-0.80%) |