Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.78 | 25.13 | 24.46 | 24.68 | 7,403,419 | +0.18(+0.72%) |
Apr 29, 2008 | 25.25 | 25.62 | 24.40 | 24.50 | 4,156,737 | -1.19(-4.63%) |
Apr 28, 2008 | 26.10 | 26.20 | 25.27 | 25.69 | 3,602,453 | -0.37(-1.41%) |
Apr 25, 2008 | 24.57 | 26.17 | 24.52 | 26.06 | 6,264,539 | +1.54(+6.30%) |
Apr 24, 2008 | 25.44 | 25.44 | 24.12 | 24.52 | 6,129,547 | -0.67(-2.64%) |
Apr 23, 2008 | 25.71 | 25.83 | 24.96 | 25.18 | 8,346,030 | -1.10(-4.20%) |
Apr 22, 2008 | 27.80 | 27.80 | 26.03 | 26.29 | 7,678,518 | -0.50(-1.85%) |
Apr 21, 2008 | 27.54 | 27.65 | 26.28 | 26.78 | 5,964,984 | -0.04(-0.16%) |
Apr 18, 2008 | 26.61 | 27.01 | 25.63 | 26.83 | 5,350,948 | +0.97(+3.75%) |
Apr 17, 2008 | 25.71 | 26.52 | 25.15 | 25.86 | 6,082,945 | -0.72(-2.69%) |
Apr 16, 2008 | 25.49 | 26.90 | 25.22 | 26.57 | 5,911,889 | +1.76(+7.08%) |
Apr 15, 2008 | 24.66 | 25.29 | 24.20 | 24.82 | 5,073,752 | +0.33(+1.36%) |
Apr 14, 2008 | 24.88 | 25.28 | 24.33 | 24.48 | 3,756,950 | -0.47(-1.90%) |
Apr 11, 2008 | 24.94 | 25.55 | 24.82 | 24.96 | 4,154,324 | -0.69(-2.68%) |
Apr 10, 2008 | 24.79 | 25.74 | 24.48 | 25.64 | 5,436,399 | +0.76(+3.07%) |
Apr 09, 2008 | 26.36 | 26.47 | 24.79 | 24.88 | 5,589,313 | -1.27(-4.85%) |
Apr 08, 2008 | 26.00 | 27.14 | 25.93 | 26.15 | 7,300,830 | -0.33(-1.23%) |
Apr 07, 2008 | 26.50 | 27.42 | 26.17 | 26.47 | 11,074,690 | +1.03(+4.04%) |
Apr 04, 2008 | 24.68 | 25.95 | 24.48 | 25.45 | 8,033,210 | +1.15(+4.75%) |
Apr 03, 2008 | 23.99 | 24.75 | 23.77 | 24.29 | 5,939,819 | +0.28(+1.18%) |
Apr 02, 2008 | 24.48 | 24.74 | 23.67 | 24.01 | 4,869,488 | -0.33(-1.34%) |
Apr 01, 2008 | 23.72 | 24.41 | 22.86 | 24.33 | 5,288,380 | +0.93(+4.00%) |
Mar 31, 2008 | 23.91 | 24.24 | 22.95 | 23.40 | 4,537,698 | -0.48(-2.02%) |
Mar 28, 2008 | 23.60 | 24.00 | 23.38 | 23.88 | 13,588,447 | +0.64(+2.76%) |
Mar 27, 2008 | 23.98 | 24.18 | 23.23 | 23.24 | 4,107,282 | -1.12(-4.59%) |
Mar 26, 2008 | 24.46 | 24.61 | 23.92 | 24.36 | 5,941,737 | +0.15(+0.61%) |
Mar 25, 2008 | 24.32 | 24.62 | 24.07 | 24.21 | 5,344,349 | +0.32(+1.32%) |
Mar 24, 2008 | 23.46 | 24.44 | 23.42 | 23.89 | 5,698,983 | +0.61(+2.60%) |
Mar 21, 2008 | 22.74 | 23.80 | 22.34 | 23.29 | 9,679,232 | +0.00(+0.00%) |
Mar 20, 2008 | 22.74 | 23.80 | 22.34 | 23.29 | 9,678,950 | +0.57(+2.51%) |
Mar 19, 2008 | 24.92 | 24.96 | 22.70 | 22.72 | 6,800,976 | -2.26(-9.03%) |
Mar 18, 2008 | 24.12 | 24.98 | 23.94 | 24.97 | 9,291,977 | +1.21(+5.08%) |
Mar 17, 2008 | 23.36 | 24.22 | 23.01 | 23.77 | 7,730,653 | -0.18(-0.75%) |
Mar 14, 2008 | 24.40 | 24.64 | 23.47 | 23.95 | 10,925,155 | -0.20(-0.84%) |
Mar 13, 2008 | 22.69 | 24.37 | 22.52 | 24.15 | 8,893,166 | +1.08(+4.68%) |
Mar 12, 2008 | 22.26 | 23.47 | 22.08 | 23.07 | 11,070,097 | +0.85(+3.82%) |
Mar 11, 2008 | 21.28 | 22.26 | 21.08 | 22.22 | 6,060,462 | +1.74(+8.49%) |
Mar 10, 2008 | 21.52 | 21.52 | 20.44 | 20.48 | 6,790,413 | -0.95(-4.43%) |
Mar 07, 2008 | 21.88 | 22.45 | 21.05 | 21.43 | 6,949,351 | -0.59(-2.70%) |
Mar 06, 2008 | 22.56 | 22.69 | 22.02 | 22.02 | 5,594,138 | -0.51(-2.25%) |
Mar 05, 2008 | 21.68 | 22.73 | 21.60 | 22.53 | 6,904,527 | +1.20(+5.63%) |
Mar 04, 2008 | 21.20 | 22.25 | 20.76 | 21.33 | 6,871,231 | -0.05(-0.25%) |
Mar 03, 2008 | 20.69 | 21.45 | 20.69 | 21.38 | 6,125,216 | +0.75(+3.66%) |
Feb 29, 2008 | 21.67 | 21.67 | 20.55 | 20.63 | 5,998,298 | -1.33(-6.05%) |
Feb 28, 2008 | 21.45 | 22.34 | 21.18 | 21.96 | 5,526,283 | +0.55(+2.56%) |
Feb 27, 2008 | 21.56 | 21.69 | 21.14 | 21.41 | 5,127,625 | -0.22(-1.00%) |
Feb 26, 2008 | 21.30 | 21.95 | 21.30 | 21.62 | 5,400,444 | -0.30(-1.36%) |
Feb 25, 2008 | 21.60 | 22.16 | 21.17 | 21.92 | 5,450,454 | +0.26(+1.19%) |
Feb 22, 2008 | 20.90 | 21.71 | 20.42 | 21.66 | 5,865,054 | +0.96(+4.62%) |
Feb 21, 2008 | 21.18 | 21.54 | 20.69 | 20.71 | 6,859,234 | -0.47(-2.22%) |
Feb 20, 2008 | 20.28 | 21.23 | 20.05 | 21.18 | 6,284,936 | +0.69(+3.39%) |
Feb 19, 2008 | 19.90 | 20.96 | 19.83 | 20.48 | 6,000,300 | +1.23(+6.38%) |
Feb 18, 2008 | 19.37 | 19.46 | 18.86 | 19.26 | 4,923,454 | +0.00(+0.00%) |
Feb 15, 2008 | 19.37 | 19.46 | 18.86 | 19.26 | 4,923,454 | -0.27(-1.36%) |
Feb 14, 2008 | 19.11 | 19.79 | 18.78 | 19.52 | 5,592,879 | +0.49(+2.59%) |
Feb 13, 2008 | 18.68 | 19.05 | 18.25 | 19.03 | 3,899,138 | +0.68(+3.71%) |
Feb 12, 2008 | 18.61 | 18.98 | 18.20 | 18.35 | 5,841,414 | -0.18(-0.96%) |
Feb 11, 2008 | 18.05 | 18.53 | 17.96 | 18.53 | 4,129,511 | +0.50(+2.77%) |
Feb 08, 2008 | 17.69 | 18.23 | 17.29 | 18.03 | 6,557,304 | +0.39(+2.23%) |
Feb 07, 2008 | 17.16 | 17.82 | 16.80 | 17.63 | 5,437,401 | +0.37(+2.15%) |
Feb 06, 2008 | 17.15 | 17.74 | 17.15 | 17.26 | 4,464,964 | -0.13(-0.77%) |
Feb 05, 2008 | 17.61 | 17.79 | 17.31 | 17.40 | 3,658,541 | -0.67(-3.72%) |
Feb 04, 2008 | 18.52 | 18.64 | 17.90 | 18.07 | 4,917,280 | -0.57(-3.06%) |