Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.05 | 20.13 | 18.84 | 18.88 | 4,088,738 | -1.10(-5.50%) |
Apr 29, 2008 | 19.71 | 20.17 | 19.26 | 19.98 | 3,689,938 | +0.08(+0.38%) |
Apr 28, 2008 | 20.19 | 20.27 | 19.31 | 19.91 | 4,803,351 | -0.21(-1.04%) |
Apr 25, 2008 | 19.91 | 20.23 | 19.15 | 20.12 | 3,324,713 | +0.35(+1.78%) |
Apr 24, 2008 | 19.02 | 20.12 | 18.46 | 19.77 | 6,478,463 | +0.93(+4.95%) |
Apr 23, 2008 | 20.05 | 20.05 | 18.73 | 18.83 | 5,396,580 | -0.93(-4.71%) |
Apr 22, 2008 | 20.37 | 20.56 | 19.69 | 19.77 | 3,719,980 | -0.71(-3.48%) |
Apr 21, 2008 | 20.50 | 20.66 | 19.89 | 20.48 | 4,124,672 | -0.09(-0.45%) |
Apr 18, 2008 | 20.76 | 21.30 | 20.08 | 20.57 | 5,313,101 | +0.24(+1.16%) |
Apr 17, 2008 | 20.34 | 20.49 | 19.67 | 20.34 | 4,476,670 | -0.15(-0.74%) |
Apr 16, 2008 | 19.56 | 20.64 | 19.14 | 20.49 | 5,739,608 | +1.27(+6.59%) |
Apr 15, 2008 | 19.37 | 19.72 | 18.61 | 19.22 | 5,084,955 | +0.07(+0.35%) |
Apr 14, 2008 | 19.83 | 19.98 | 18.90 | 19.15 | 5,729,504 | -0.89(-4.44%) |
Apr 11, 2008 | 20.45 | 20.77 | 19.85 | 20.04 | 5,536,724 | -0.70(-3.40%) |
Apr 10, 2008 | 20.53 | 21.43 | 20.42 | 20.75 | 5,476,700 | +0.17(+0.82%) |
Apr 09, 2008 | 22.01 | 22.07 | 20.47 | 20.58 | 7,004,529 | -1.25(-5.73%) |
Apr 08, 2008 | 22.82 | 22.82 | 21.25 | 21.83 | 7,003,766 | -1.12(-4.86%) |
Apr 07, 2008 | 22.90 | 23.92 | 22.75 | 22.95 | 5,550,778 | +0.18(+0.77%) |
Apr 04, 2008 | 23.96 | 24.11 | 22.64 | 22.77 | 8,580,321 | -1.16(-4.84%) |
Apr 03, 2008 | 23.32 | 24.16 | 22.76 | 23.93 | 6,178,567 | +0.43(+1.82%) |
Apr 02, 2008 | 22.44 | 24.28 | 22.24 | 23.50 | 12,136,666 | +0.90(+3.97%) |
Apr 01, 2008 | 21.55 | 22.77 | 21.02 | 22.60 | 10,374,016 | +1.85(+8.90%) |
Mar 31, 2008 | 20.55 | 21.58 | 20.14 | 20.76 | 8,218,923 | +0.16(+0.77%) |
Mar 28, 2008 | 20.41 | 21.06 | 20.16 | 20.60 | 8,705,907 | -1.05(-4.85%) |
Mar 27, 2008 | 21.69 | 22.72 | 21.31 | 21.65 | 7,921,091 | +0.21(+0.98%) |
Mar 26, 2008 | 22.47 | 22.78 | 21.28 | 21.44 | 8,078,279 | -1.27(-5.58%) |
Mar 25, 2008 | 23.00 | 23.20 | 22.09 | 22.70 | 7,895,063 | -0.34(-1.46%) |
Mar 24, 2008 | 21.54 | 23.79 | 21.54 | 23.04 | 9,627,204 | +1.84(+8.67%) |
Mar 21, 2008 | 19.36 | 21.56 | 19.21 | 21.20 | 8,106,212 | +0.00(+0.00%) |
Mar 20, 2008 | 19.36 | 21.56 | 19.21 | 21.20 | 8,105,616 | +1.86(+9.64%) |
Mar 19, 2008 | 19.50 | 20.46 | 19.20 | 19.34 | 5,607,755 | -0.02(-0.09%) |
Mar 18, 2008 | 18.46 | 19.77 | 18.13 | 19.35 | 9,989,949 | +1.73(+9.81%) |
Mar 17, 2008 | 18.05 | 19.13 | 16.47 | 17.63 | 14,526,023 | -1.85(-9.48%) |
Mar 14, 2008 | 20.75 | 20.81 | 18.66 | 19.47 | 7,623,253 | -0.95(-4.64%) |
Mar 13, 2008 | 18.87 | 20.60 | 18.54 | 20.42 | 9,368,563 | +1.06(+5.46%) |
Mar 12, 2008 | 20.45 | 20.69 | 19.26 | 19.36 | 6,231,567 | -1.02(-4.98%) |
Mar 11, 2008 | 18.97 | 20.47 | 18.61 | 20.38 | 8,960,047 | +2.32(+12.88%) |
Mar 10, 2008 | 18.63 | 19.13 | 17.73 | 18.05 | 6,844,569 | -0.55(-2.93%) |
Mar 07, 2008 | 18.04 | 18.97 | 17.64 | 18.60 | 7,452,305 | +0.09(+0.50%) |
Mar 06, 2008 | 19.26 | 19.28 | 18.14 | 18.51 | 6,811,922 | -0.85(-4.38%) |
Mar 05, 2008 | 19.14 | 19.87 | 18.98 | 19.35 | 7,085,569 | +0.19(+1.01%) |
Mar 04, 2008 | 18.29 | 19.31 | 18.05 | 19.16 | 7,185,960 | +0.65(+3.54%) |
Mar 03, 2008 | 20.01 | 20.03 | 18.33 | 18.51 | 8,928,138 | -1.58(-7.86%) |
Feb 29, 2008 | 20.99 | 21.28 | 19.88 | 20.08 | 5,609,827 | -1.53(-7.07%) |
Feb 28, 2008 | 22.96 | 22.96 | 21.27 | 21.61 | 5,400,271 | -1.23(-5.40%) |
Feb 27, 2008 | 21.81 | 23.08 | 21.74 | 22.85 | 7,995,880 | +0.85(+3.85%) |
Feb 26, 2008 | 20.91 | 22.71 | 20.70 | 22.00 | 10,223,778 | +1.02(+4.88%) |
Feb 25, 2008 | 20.15 | 21.06 | 19.97 | 20.97 | 5,259,516 | +0.55(+2.67%) |
Feb 22, 2008 | 20.38 | 20.88 | 19.57 | 20.43 | 5,273,732 | -0.15(-0.73%) |
Feb 21, 2008 | 20.97 | 21.44 | 20.30 | 20.58 | 7,418,432 | -0.13(-0.65%) |
Feb 20, 2008 | 19.72 | 20.85 | 19.28 | 20.71 | 8,166,529 | +0.81(+4.05%) |
Feb 19, 2008 | 20.20 | 20.34 | 19.56 | 19.91 | 7,180,312 | -0.11(-0.55%) |
Feb 18, 2008 | 20.10 | 20.57 | 19.36 | 20.02 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.10 | 20.57 | 19.36 | 20.02 | 6,290,184 | -0.51(-2.49%) |
Feb 14, 2008 | 21.61 | 21.61 | 20.33 | 20.53 | 4,945,233 | -0.68(-3.21%) |
Feb 13, 2008 | 20.64 | 21.37 | 20.24 | 21.21 | 5,734,605 | +0.68(+3.31%) |
Feb 12, 2008 | 21.13 | 21.44 | 20.19 | 20.53 | 5,516,501 | -0.38(-1.81%) |
Feb 11, 2008 | 20.28 | 21.29 | 19.70 | 20.91 | 6,010,048 | +0.59(+2.89%) |
Feb 08, 2008 | 20.45 | 20.97 | 19.74 | 20.32 | 6,730,188 | -0.21(-1.02%) |
Feb 07, 2008 | 20.02 | 21.90 | 19.98 | 20.53 | 10,614,349 | +0.20(+0.99%) |
Feb 06, 2008 | 21.09 | 21.80 | 20.16 | 20.33 | 11,770,359 | -0.36(-1.74%) |
Feb 05, 2008 | 21.86 | 23.16 | 20.69 | 20.69 | 16,169,350 | -1.48(-6.66%) |
Feb 04, 2008 | 24.07 | 24.07 | 21.50 | 22.17 | 10,330,860 | -1.96(-8.14%) |