Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.87 | 21.31 | 20.79 | 20.97 | 6,360,510 | +0.18(+0.89%) |
Apr 29, 2008 | 20.87 | 20.92 | 20.66 | 20.79 | 3,248,984 | -0.14(-0.66%) |
Apr 28, 2008 | 21.05 | 21.11 | 20.87 | 20.92 | 2,783,981 | -0.12(-0.58%) |
Apr 25, 2008 | 21.00 | 21.09 | 20.68 | 21.05 | 3,244,180 | +0.03(+0.14%) |
Apr 24, 2008 | 20.96 | 21.17 | 20.79 | 21.02 | 4,507,657 | +0.10(+0.50%) |
Apr 23, 2008 | 21.07 | 21.08 | 20.68 | 20.91 | 4,558,877 | +0.05(+0.25%) |
Apr 22, 2008 | 20.91 | 21.03 | 20.60 | 20.86 | 4,032,435 | -0.17(-0.80%) |
Apr 21, 2008 | 20.90 | 21.10 | 20.89 | 21.03 | 3,380,320 | -0.16(-0.76%) |
Apr 18, 2008 | 21.42 | 21.42 | 21.09 | 21.19 | 6,453,285 | +0.17(+0.80%) |
Apr 17, 2008 | 21.09 | 21.16 | 20.83 | 21.02 | 3,139,767 | +0.03(+0.14%) |
Apr 16, 2008 | 20.65 | 21.10 | 20.56 | 20.99 | 4,170,128 | +0.44(+2.16%) |
Apr 15, 2008 | 20.50 | 20.58 | 20.27 | 20.55 | 3,823,068 | +0.11(+0.54%) |
Apr 14, 2008 | 20.59 | 20.60 | 20.36 | 20.44 | 3,116,300 | -0.06(-0.28%) |
Apr 11, 2008 | 20.48 | 20.79 | 20.42 | 20.50 | 6,667,838 | -0.17(-0.84%) |
Apr 10, 2008 | 20.22 | 20.74 | 20.17 | 20.67 | 5,850,764 | +0.32(+1.59%) |
Apr 09, 2008 | 20.65 | 20.69 | 20.26 | 20.35 | 8,415,129 | -0.30(-1.45%) |
Apr 08, 2008 | 20.93 | 20.93 | 20.54 | 20.65 | 7,874,185 | -0.10(-0.47%) |
Apr 07, 2008 | 21.07 | 21.10 | 20.71 | 20.75 | 6,600,676 | -0.24(-1.13%) |
Apr 04, 2008 | 20.71 | 21.05 | 20.41 | 20.98 | 7,821,197 | +0.36(+1.73%) |
Apr 03, 2008 | 20.47 | 20.64 | 20.20 | 20.62 | 7,776,727 | -0.04(-0.20%) |
Apr 02, 2008 | 20.51 | 20.75 | 20.30 | 20.66 | 6,903,937 | +0.11(+0.53%) |
Apr 01, 2008 | 19.87 | 20.56 | 19.82 | 20.56 | 9,552,195 | +0.80(+4.06%) |
Mar 31, 2008 | 19.57 | 19.87 | 19.44 | 19.75 | 6,670,736 | +0.47(+2.42%) |
Mar 28, 2008 | 19.43 | 19.58 | 19.15 | 19.29 | 6,801,019 | +0.06(+0.30%) |
Mar 27, 2008 | 18.51 | 19.70 | 18.47 | 19.23 | 10,068,107 | +0.27(+1.43%) |
Mar 26, 2008 | 19.04 | 19.39 | 18.91 | 18.96 | 6,466,465 | -0.24(-1.23%) |
Mar 25, 2008 | 19.62 | 19.70 | 19.15 | 19.19 | 7,818,043 | -0.39(-1.97%) |
Mar 24, 2008 | 19.13 | 19.72 | 18.98 | 19.58 | 6,183,461 | +0.56(+2.94%) |
Mar 21, 2008 | 18.47 | 19.03 | 18.31 | 19.02 | 9,927,009 | +0.00(+0.00%) |
Mar 20, 2008 | 18.47 | 19.03 | 18.31 | 19.02 | 9,927,009 | +0.66(+3.58%) |
Mar 19, 2008 | 18.68 | 18.80 | 18.36 | 18.36 | 8,502,342 | -0.13(-0.69%) |
Mar 18, 2008 | 18.18 | 18.50 | 17.96 | 18.49 | 5,883,347 | +0.61(+3.42%) |
Mar 17, 2008 | 18.06 | 18.09 | 17.60 | 17.88 | 7,869,731 | -0.05(-0.29%) |
Mar 14, 2008 | 18.17 | 18.32 | 17.61 | 17.93 | 7,008,480 | -0.24(-1.30%) |
Mar 13, 2008 | 18.11 | 18.37 | 17.87 | 18.17 | 5,842,396 | -0.09(-0.47%) |
Mar 12, 2008 | 18.34 | 18.53 | 18.21 | 18.25 | 5,614,156 | +0.02(+0.09%) |
Mar 11, 2008 | 17.83 | 18.24 | 17.63 | 18.24 | 6,172,973 | +0.66(+3.77%) |
Mar 10, 2008 | 17.59 | 17.86 | 17.35 | 17.57 | 6,634,757 | -0.01(-0.07%) |
Mar 07, 2008 | 17.78 | 17.95 | 17.42 | 17.59 | 6,860,040 | -0.27(-1.49%) |
Mar 06, 2008 | 18.32 | 18.40 | 17.84 | 17.85 | 5,865,183 | -0.51(-2.79%) |
Mar 05, 2008 | 18.38 | 18.60 | 18.13 | 18.36 | 5,382,053 | -0.05(-0.25%) |
Mar 04, 2008 | 17.97 | 18.43 | 17.93 | 18.41 | 6,973,750 | +0.36(+2.01%) |
Mar 03, 2008 | 18.36 | 18.36 | 17.93 | 18.05 | 7,164,103 | -0.09(-0.51%) |
Feb 29, 2008 | 18.36 | 18.45 | 18.08 | 18.14 | 9,563,465 | -0.40(-2.15%) |
Feb 28, 2008 | 18.80 | 18.87 | 18.53 | 18.54 | 4,117,603 | -0.33(-1.77%) |
Feb 27, 2008 | 18.87 | 19.02 | 18.78 | 18.87 | 3,980,886 | -0.06(-0.30%) |
Feb 26, 2008 | 18.79 | 19.05 | 18.53 | 18.93 | 7,886,558 | -0.27(-1.41%) |
Feb 25, 2008 | 19.17 | 19.23 | 18.84 | 19.20 | 8,913,013 | +0.16(+0.82%) |
Feb 22, 2008 | 19.76 | 19.76 | 18.82 | 19.04 | 8,532,235 | -0.50(-2.54%) |
Feb 21, 2008 | 19.43 | 19.85 | 19.43 | 19.54 | 4,785,265 | -0.18(-0.91%) |
Feb 20, 2008 | 19.32 | 19.74 | 19.31 | 19.72 | 4,488,411 | +0.32(+1.63%) |
Feb 19, 2008 | 19.94 | 19.97 | 19.32 | 19.40 | 3,823,604 | -0.01(-0.06%) |
Feb 18, 2008 | 19.56 | 19.71 | 19.33 | 19.41 | 3,816,824 | +0.00(+0.00%) |
Feb 15, 2008 | 19.56 | 19.71 | 19.33 | 19.41 | 3,816,824 | -0.29(-1.46%) |
Feb 14, 2008 | 19.61 | 20.35 | 19.60 | 19.70 | 6,275,189 | -0.17(-0.87%) |
Feb 13, 2008 | 19.55 | 19.94 | 19.49 | 19.87 | 6,918,100 | +0.61(+3.17%) |
Feb 12, 2008 | 18.61 | 19.49 | 18.61 | 19.26 | 7,161,399 | +0.57(+3.02%) |
Feb 11, 2008 | 18.59 | 18.80 | 18.49 | 18.70 | 3,435,356 | +0.16(+0.87%) |
Feb 08, 2008 | 18.46 | 18.74 | 18.45 | 18.54 | 5,441,652 | +0.02(+0.12%) |
Feb 07, 2008 | 18.41 | 18.66 | 18.10 | 18.51 | 8,220,431 | +0.06(+0.31%) |
Feb 06, 2008 | 18.91 | 18.99 | 18.42 | 18.46 | 4,741,289 | -0.36(-1.90%) |
Feb 05, 2008 | 18.99 | 19.23 | 18.80 | 18.81 | 5,647,294 | -0.52(-2.71%) |
Feb 04, 2008 | 19.56 | 19.86 | 19.23 | 19.34 | 2,995,638 | -0.19(-0.97%) |