Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.99 | 24.35 | 23.97 | 24.22 | 5,564,131 | +0.33(+1.39%) |
Apr 29, 2008 | 23.83 | 23.98 | 23.69 | 23.89 | 5,802,962 | -0.24(-0.98%) |
Apr 28, 2008 | 24.11 | 24.24 | 24.05 | 24.12 | 6,597,776 | +0.38(+1.60%) |
Apr 25, 2008 | 23.71 | 23.85 | 23.57 | 23.75 | 4,237,203 | -0.14(-0.59%) |
Apr 24, 2008 | 23.70 | 24.16 | 23.33 | 23.89 | 12,428,120 | +1.46(+6.51%) |
Apr 23, 2008 | 22.34 | 22.87 | 22.30 | 22.43 | 6,061,187 | +0.29(+1.32%) |
Apr 22, 2008 | 22.19 | 22.27 | 21.91 | 22.13 | 3,805,158 | +0.01(+0.04%) |
Apr 21, 2008 | 21.96 | 22.19 | 21.87 | 22.13 | 3,000,646 | +0.04(+0.18%) |
Apr 18, 2008 | 21.87 | 22.15 | 21.82 | 22.09 | 3,195,438 | +0.61(+2.83%) |
Apr 17, 2008 | 21.41 | 21.60 | 21.34 | 21.48 | 2,520,349 | -0.48(-2.19%) |
Apr 16, 2008 | 21.48 | 22.02 | 21.47 | 21.96 | 3,877,687 | +0.78(+3.69%) |
Apr 15, 2008 | 21.19 | 21.23 | 20.93 | 21.18 | 3,281,151 | +0.35(+1.67%) |
Apr 14, 2008 | 20.92 | 20.99 | 20.72 | 20.83 | 5,231,607 | -0.16(-0.75%) |
Apr 11, 2008 | 21.02 | 21.31 | 20.78 | 20.99 | 5,389,797 | -0.33(-1.56%) |
Apr 10, 2008 | 21.32 | 21.50 | 21.08 | 21.32 | 9,699,131 | -0.10(-0.48%) |
Apr 09, 2008 | 21.72 | 21.75 | 21.37 | 21.42 | 4,436,225 | -0.09(-0.44%) |
Apr 08, 2008 | 21.37 | 21.63 | 21.26 | 21.52 | 4,461,594 | -0.11(-0.51%) |
Apr 07, 2008 | 21.95 | 21.97 | 21.49 | 21.63 | 4,184,844 | +0.00(+0.00%) |
Apr 04, 2008 | 21.62 | 21.79 | 21.54 | 21.63 | 5,270,825 | +0.18(+0.85%) |
Apr 03, 2008 | 21.25 | 21.53 | 21.08 | 21.45 | 4,110,824 | +0.03(+0.15%) |
Apr 02, 2008 | 21.23 | 21.47 | 21.07 | 21.42 | 6,246,906 | -0.29(-1.35%) |
Apr 01, 2008 | 21.31 | 21.75 | 21.24 | 21.71 | 5,534,551 | +0.45(+2.12%) |
Mar 31, 2008 | 21.07 | 21.34 | 21.01 | 21.26 | 4,095,574 | +0.17(+0.79%) |
Mar 28, 2008 | 20.88 | 21.28 | 20.78 | 21.09 | 5,552,214 | +0.26(+1.25%) |
Mar 27, 2008 | 21.19 | 21.22 | 20.80 | 20.83 | 6,710,996 | -0.02(-0.08%) |
Mar 26, 2008 | 20.66 | 21.03 | 20.50 | 20.85 | 5,611,629 | +0.77(+3.81%) |
Mar 25, 2008 | 19.78 | 20.22 | 19.64 | 20.08 | 5,046,456 | +0.41(+2.09%) |
Mar 24, 2008 | 18.97 | 20.10 | 18.97 | 19.67 | 5,192,344 | +0.55(+2.89%) |
Mar 21, 2008 | 18.94 | 19.18 | 18.71 | 19.12 | 6,784,714 | +0.00(+0.00%) |
Mar 20, 2008 | 18.94 | 19.18 | 18.71 | 19.12 | 6,784,714 | -0.22(-1.14%) |
Mar 19, 2008 | 19.99 | 20.08 | 19.33 | 19.34 | 4,847,755 | -0.67(-3.35%) |
Mar 18, 2008 | 19.77 | 20.07 | 19.54 | 20.01 | 6,550,763 | +0.85(+4.45%) |
Mar 17, 2008 | 19.19 | 19.48 | 18.71 | 19.16 | 7,561,544 | -0.96(-4.79%) |
Mar 14, 2008 | 20.66 | 20.72 | 19.74 | 20.12 | 6,335,958 | -0.50(-2.41%) |
Mar 13, 2008 | 20.08 | 20.77 | 19.94 | 20.62 | 7,719,821 | +0.16(+0.77%) |
Mar 12, 2008 | 20.52 | 20.69 | 20.34 | 20.46 | 4,802,006 | +0.14(+0.70%) |
Mar 11, 2008 | 20.07 | 20.32 | 19.75 | 20.32 | 7,018,666 | +0.87(+4.47%) |
Mar 10, 2008 | 19.89 | 19.92 | 19.35 | 19.45 | 8,333,034 | -0.62(-3.07%) |
Mar 07, 2008 | 19.94 | 20.43 | 19.80 | 20.07 | 6,855,603 | +0.05(+0.24%) |
Mar 06, 2008 | 20.51 | 20.53 | 19.95 | 20.02 | 7,761,169 | -0.10(-0.51%) |
Mar 05, 2008 | 20.10 | 20.32 | 19.87 | 20.12 | 5,378,425 | +0.21(+1.03%) |
Mar 04, 2008 | 19.72 | 19.95 | 19.43 | 19.92 | 6,131,098 | +0.08(+0.40%) |
Mar 03, 2008 | 19.77 | 19.94 | 19.53 | 19.84 | 6,720,902 | +0.06(+0.32%) |
Feb 29, 2008 | 20.01 | 20.07 | 19.69 | 19.77 | 6,255,779 | -0.58(-2.87%) |
Feb 28, 2008 | 20.38 | 20.59 | 20.30 | 20.36 | 7,729,365 | -0.16(-0.77%) |
Feb 27, 2008 | 19.82 | 20.70 | 19.81 | 20.52 | 12,294,278 | +0.79(+4.00%) |
Feb 26, 2008 | 19.43 | 19.89 | 19.28 | 19.73 | 14,869,149 | +0.64(+3.35%) |
Feb 25, 2008 | 18.89 | 19.11 | 18.75 | 19.09 | 10,875,354 | +0.21(+1.13%) |
Feb 22, 2008 | 19.06 | 19.06 | 18.44 | 18.87 | 8,865,223 | +0.33(+1.79%) |
Feb 21, 2008 | 19.01 | 19.03 | 18.49 | 18.54 | 12,527,381 | -0.01(-0.04%) |
Feb 20, 2008 | 18.16 | 18.61 | 18.07 | 18.55 | 11,701,075 | +0.30(+1.64%) |
Feb 19, 2008 | 18.72 | 18.74 | 18.15 | 18.25 | 15,209,892 | +0.14(+0.79%) |
Feb 18, 2008 | 18.13 | 18.27 | 17.74 | 18.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.13 | 18.27 | 17.74 | 18.11 | 17,409,704 | -0.06(-0.30%) |
Feb 14, 2008 | 18.98 | 18.98 | 18.11 | 18.16 | 15,922,853 | -0.88(-4.60%) |
Feb 13, 2008 | 18.12 | 19.15 | 17.95 | 19.04 | 36,338,184 | -0.37(-1.91%) |
Feb 12, 2008 | 19.18 | 19.79 | 19.13 | 19.41 | 6,940,371 | +0.59(+3.15%) |
Feb 11, 2008 | 18.85 | 18.94 | 18.45 | 18.82 | 4,544,240 | +0.29(+1.58%) |
Feb 08, 2008 | 18.43 | 18.64 | 18.25 | 18.53 | 7,322,667 | -0.32(-1.72%) |
Feb 07, 2008 | 18.57 | 19.12 | 18.42 | 18.85 | 7,752,418 | -0.18(-0.95%) |
Feb 06, 2008 | 19.19 | 19.50 | 18.96 | 19.03 | 7,778,376 | +0.17(+0.88%) |
Feb 05, 2008 | 19.35 | 19.46 | 18.79 | 18.86 | 8,729,412 | -1.37(-6.75%) |
Feb 04, 2008 | 20.65 | 20.65 | 20.16 | 20.23 | 6,241,670 | -0.30(-1.46%) |