Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.82 | 21.84 | 20.80 | 20.82 | 2,770,976 | -0.75(-3.50%) |
Apr 29, 2008 | 21.65 | 21.93 | 21.16 | 21.57 | 1,817,947 | -0.35(-1.59%) |
Apr 28, 2008 | 21.51 | 22.22 | 20.99 | 21.92 | 2,338,922 | +0.33(+1.53%) |
Apr 25, 2008 | 21.30 | 21.80 | 20.94 | 21.59 | 2,611,738 | +0.31(+1.47%) |
Apr 24, 2008 | 20.23 | 21.42 | 19.79 | 21.28 | 5,954,774 | +1.03(+5.09%) |
Apr 23, 2008 | 21.72 | 21.76 | 20.08 | 20.25 | 4,730,779 | -1.31(-6.10%) |
Apr 22, 2008 | 21.71 | 22.10 | 21.25 | 21.56 | 3,021,593 | -0.29(-1.30%) |
Apr 21, 2008 | 21.64 | 22.02 | 21.37 | 21.85 | 2,596,372 | +0.00(+0.00%) |
Apr 18, 2008 | 22.08 | 22.36 | 21.50 | 21.85 | 3,497,113 | +0.12(+0.55%) |
Apr 17, 2008 | 21.55 | 21.84 | 21.11 | 21.73 | 2,916,426 | +0.04(+0.17%) |
Apr 16, 2008 | 20.59 | 21.74 | 20.37 | 21.69 | 3,613,753 | +1.22(+5.98%) |
Apr 15, 2008 | 20.41 | 20.69 | 19.72 | 20.47 | 2,748,062 | +0.45(+2.25%) |
Apr 14, 2008 | 20.61 | 20.75 | 19.82 | 20.02 | 3,359,811 | -0.64(-3.12%) |
Apr 11, 2008 | 20.57 | 21.10 | 20.48 | 20.66 | 2,476,889 | -0.50(-2.35%) |
Apr 10, 2008 | 20.97 | 21.74 | 20.93 | 21.16 | 2,752,918 | +0.24(+1.14%) |
Apr 09, 2008 | 21.74 | 21.93 | 20.88 | 20.92 | 5,124,311 | -0.85(-3.93%) |
Apr 08, 2008 | 22.12 | 22.25 | 21.26 | 21.77 | 5,492,472 | -0.51(-2.31%) |
Apr 07, 2008 | 22.68 | 23.09 | 22.20 | 22.29 | 4,034,980 | -0.21(-0.94%) |
Apr 04, 2008 | 22.62 | 23.13 | 22.16 | 22.50 | 5,129,983 | -0.50(-2.16%) |
Apr 03, 2008 | 22.09 | 23.13 | 21.49 | 23.00 | 6,478,129 | +0.70(+3.13%) |
Apr 02, 2008 | 23.00 | 24.02 | 22.04 | 22.30 | 9,085,465 | -0.80(-3.46%) |
Apr 01, 2008 | 21.94 | 23.17 | 21.80 | 23.10 | 7,249,050 | +1.51(+6.98%) |
Mar 31, 2008 | 20.64 | 21.74 | 20.27 | 21.59 | 8,020,220 | +0.94(+4.54%) |
Mar 28, 2008 | 20.96 | 21.22 | 20.46 | 20.65 | 3,667,781 | -0.29(-1.40%) |
Mar 27, 2008 | 20.84 | 22.01 | 20.72 | 20.94 | 5,772,052 | +0.18(+0.89%) |
Mar 26, 2008 | 21.51 | 22.02 | 20.62 | 20.76 | 5,030,375 | -1.26(-5.72%) |
Mar 25, 2008 | 21.89 | 22.31 | 21.40 | 22.02 | 5,304,169 | -0.21(-0.95%) |
Mar 24, 2008 | 21.24 | 23.13 | 21.24 | 22.23 | 9,822,020 | +0.99(+4.67%) |
Mar 21, 2008 | 19.82 | 22.05 | 19.59 | 21.24 | 7,278,998 | +0.00(+0.00%) |
Mar 20, 2008 | 19.82 | 22.05 | 19.59 | 21.24 | 7,278,019 | +1.47(+7.44%) |
Mar 19, 2008 | 19.51 | 20.63 | 19.51 | 19.77 | 6,227,155 | +0.28(+1.42%) |
Mar 18, 2008 | 18.36 | 19.79 | 18.36 | 19.49 | 6,652,521 | +1.80(+10.19%) |
Mar 17, 2008 | 17.15 | 18.20 | 16.83 | 17.69 | 5,660,834 | -0.21(-1.18%) |
Mar 14, 2008 | 19.03 | 19.03 | 17.52 | 17.90 | 4,917,462 | -0.80(-4.28%) |
Mar 13, 2008 | 17.62 | 18.89 | 17.18 | 18.70 | 4,923,337 | +0.82(+4.58%) |
Mar 12, 2008 | 18.65 | 18.79 | 17.83 | 17.88 | 3,338,043 | -0.69(-3.71%) |
Mar 11, 2008 | 17.93 | 18.67 | 17.16 | 18.57 | 5,549,601 | +1.17(+6.71%) |
Mar 10, 2008 | 17.93 | 18.33 | 17.16 | 17.40 | 4,539,511 | -0.53(-2.97%) |
Mar 07, 2008 | 17.97 | 18.54 | 17.40 | 17.94 | 5,135,058 | -0.36(-1.96%) |
Mar 06, 2008 | 19.40 | 19.40 | 18.16 | 18.30 | 5,406,146 | -1.25(-6.40%) |
Mar 05, 2008 | 19.94 | 20.03 | 19.09 | 19.55 | 3,719,012 | -0.06(-0.28%) |
Mar 04, 2008 | 18.70 | 19.81 | 18.49 | 19.60 | 5,304,134 | +0.67(+3.55%) |
Mar 03, 2008 | 19.46 | 19.46 | 18.66 | 18.93 | 4,285,697 | -0.57(-2.92%) |
Feb 29, 2008 | 20.44 | 20.44 | 19.38 | 19.50 | 4,615,210 | -1.18(-5.69%) |
Feb 28, 2008 | 21.71 | 21.86 | 20.55 | 20.68 | 5,575,318 | -1.23(-5.62%) |
Feb 27, 2008 | 20.78 | 22.53 | 20.78 | 21.91 | 9,776,704 | +0.65(+3.07%) |
Feb 26, 2008 | 20.03 | 21.85 | 19.89 | 21.26 | 6,795,031 | +1.10(+5.47%) |
Feb 25, 2008 | 19.58 | 20.25 | 19.11 | 20.15 | 3,489,721 | +0.55(+2.81%) |
Feb 22, 2008 | 19.42 | 19.69 | 18.85 | 19.60 | 3,034,926 | +0.28(+1.43%) |
Feb 21, 2008 | 19.93 | 20.44 | 19.24 | 19.33 | 3,977,227 | -0.45(-2.28%) |
Feb 20, 2008 | 18.61 | 19.91 | 18.56 | 19.78 | 3,500,676 | +0.75(+3.96%) |
Feb 19, 2008 | 19.27 | 19.39 | 18.85 | 19.02 | 3,259,061 | -0.06(-0.29%) |
Feb 18, 2008 | 19.73 | 20.04 | 18.68 | 19.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.73 | 20.04 | 18.68 | 19.08 | 3,987,304 | -0.77(-3.89%) |
Feb 14, 2008 | 20.44 | 20.45 | 19.77 | 19.85 | 3,252,988 | -0.55(-2.70%) |
Feb 13, 2008 | 20.04 | 20.46 | 19.66 | 20.40 | 4,447,092 | +0.56(+2.83%) |
Feb 12, 2008 | 20.15 | 20.56 | 19.51 | 19.84 | 3,875,665 | -0.17(-0.83%) |
Feb 11, 2008 | 19.41 | 20.46 | 18.89 | 20.01 | 5,377,450 | +0.60(+3.08%) |
Feb 08, 2008 | 19.19 | 19.81 | 19.00 | 19.41 | 4,759,501 | -0.06(-0.33%) |
Feb 07, 2008 | 19.03 | 20.37 | 18.96 | 19.47 | 6,465,687 | +0.05(+0.24%) |
Feb 06, 2008 | 20.18 | 20.37 | 19.17 | 19.43 | 5,281,489 | -0.68(-3.38%) |
Feb 05, 2008 | 20.21 | 21.74 | 20.09 | 20.11 | 7,203,021 | -0.44(-2.15%) |
Feb 04, 2008 | 21.75 | 21.76 | 20.25 | 20.55 | 4,974,492 | -1.26(-5.78%) |