Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.66 | 26.70 | 25.90 | 25.96 | 21,210,054 | -0.56(-2.11%) |
Apr 29, 2008 | 26.81 | 27.05 | 26.09 | 26.52 | 18,642,302 | -0.26(-0.97%) |
Apr 28, 2008 | 27.60 | 27.60 | 26.61 | 26.78 | 18,571,812 | -1.21(-4.32%) |
Apr 25, 2008 | 27.90 | 28.00 | 27.06 | 27.99 | 14,239,360 | +0.25(+0.90%) |
Apr 24, 2008 | 27.09 | 27.88 | 26.64 | 27.74 | 19,857,296 | +0.35(+1.28%) |
Apr 23, 2008 | 26.03 | 27.64 | 25.79 | 27.39 | 49,654,884 | +3.84(+16.31%) |
Apr 22, 2008 | 23.65 | 24.23 | 23.01 | 23.55 | 26,530,024 | -0.27(-1.13%) |
Apr 21, 2008 | 23.02 | 24.05 | 22.91 | 23.82 | 14,797,273 | +0.75(+3.25%) |
Apr 18, 2008 | 22.38 | 23.40 | 22.30 | 23.07 | 15,763,515 | +1.42(+6.56%) |
Apr 17, 2008 | 21.86 | 21.89 | 21.00 | 21.65 | 12,009,818 | -0.09(-0.41%) |
Apr 16, 2008 | 21.25 | 21.80 | 21.19 | 21.74 | 11,512,320 | +0.95(+4.57%) |
Apr 15, 2008 | 20.21 | 20.84 | 19.96 | 20.79 | 13,911,303 | +0.64(+3.18%) |
Apr 14, 2008 | 20.88 | 20.99 | 20.13 | 20.15 | 10,999,886 | -0.85(-4.05%) |
Apr 11, 2008 | 21.01 | 21.82 | 20.83 | 21.00 | 18,424,200 | -0.70(-3.23%) |
Apr 10, 2008 | 21.05 | 21.78 | 20.92 | 21.70 | 15,432,912 | +0.75(+3.58%) |
Apr 09, 2008 | 20.07 | 21.07 | 20.01 | 20.95 | 14,858,120 | +0.80(+3.97%) |
Apr 08, 2008 | 20.57 | 20.65 | 20.04 | 20.15 | 12,001,609 | -0.53(-2.56%) |
Apr 07, 2008 | 21.55 | 21.86 | 20.39 | 20.68 | 18,220,774 | -0.73(-3.41%) |
Apr 04, 2008 | 21.23 | 21.43 | 20.23 | 21.41 | 19,500,520 | +0.47(+2.24%) |
Apr 03, 2008 | 19.68 | 21.08 | 19.47 | 20.94 | 15,325,429 | +1.17(+5.92%) |
Apr 02, 2008 | 20.34 | 20.79 | 19.59 | 19.77 | 17,057,318 | -0.62(-3.04%) |
Apr 01, 2008 | 19.60 | 20.46 | 19.51 | 20.39 | 14,452,699 | +1.12(+5.81%) |
Mar 31, 2008 | 19.16 | 19.37 | 18.89 | 19.27 | 10,210,696 | +0.22(+1.15%) |
Mar 28, 2008 | 18.96 | 19.45 | 18.93 | 19.05 | 9,874,512 | +0.26(+1.38%) |
Mar 27, 2008 | 19.24 | 19.33 | 18.77 | 18.79 | 8,977,306 | -0.38(-1.98%) |
Mar 26, 2008 | 19.16 | 19.44 | 18.97 | 19.17 | 14,055,525 | +0.34(+1.81%) |
Mar 25, 2008 | 18.62 | 19.09 | 18.51 | 18.83 | 12,787,134 | +0.18(+0.97%) |
Mar 24, 2008 | 17.10 | 18.70 | 17.06 | 18.65 | 19,526,840 | +1.72(+10.16%) |
Mar 21, 2008 | 16.53 | 16.96 | 16.38 | 16.93 | 15,171,528 | +0.00(+0.00%) |
Mar 20, 2008 | 16.53 | 16.96 | 16.38 | 16.93 | 15,171,228 | +0.40(+2.42%) |
Mar 19, 2008 | 17.55 | 17.69 | 16.50 | 16.53 | 16,802,658 | -1.07(-6.08%) |
Mar 18, 2008 | 16.77 | 17.63 | 16.68 | 17.60 | 16,096,457 | +1.15(+6.99%) |
Mar 17, 2008 | 16.70 | 17.12 | 16.45 | 16.45 | 16,682,029 | -0.58(-3.41%) |
Mar 14, 2008 | 17.86 | 18.13 | 17.00 | 17.03 | 16,239,194 | -0.88(-4.91%) |
Mar 13, 2008 | 17.31 | 18.24 | 17.31 | 17.91 | 16,475,563 | +0.23(+1.30%) |
Mar 12, 2008 | 17.66 | 18.22 | 17.42 | 17.68 | 12,689,490 | +0.16(+0.91%) |
Mar 11, 2008 | 17.57 | 17.70 | 17.00 | 17.52 | 15,158,288 | +0.24(+1.39%) |
Mar 10, 2008 | 17.46 | 17.86 | 17.26 | 17.28 | 14,801,037 | -0.21(-1.20%) |
Mar 07, 2008 | 17.76 | 18.73 | 17.30 | 17.49 | 27,865,688 | -1.10(-5.92%) |
Mar 06, 2008 | 19.36 | 19.46 | 18.57 | 18.59 | 11,249,228 | -0.77(-3.98%) |
Mar 05, 2008 | 19.11 | 19.61 | 19.01 | 19.36 | 12,951,161 | +0.28(+1.47%) |
Mar 04, 2008 | 18.50 | 19.16 | 18.44 | 19.08 | 13,360,419 | +0.44(+2.36%) |
Mar 03, 2008 | 19.00 | 19.05 | 18.46 | 18.64 | 11,465,321 | -0.27(-1.43%) |
Feb 29, 2008 | 19.30 | 19.60 | 18.81 | 18.91 | 13,643,423 | -0.59(-3.03%) |
Feb 28, 2008 | 20.13 | 20.16 | 19.47 | 19.50 | 17,855,912 | -0.86(-4.22%) |
Feb 27, 2008 | 19.62 | 20.55 | 19.51 | 20.36 | 18,540,396 | +0.60(+3.04%) |
Feb 26, 2008 | 19.27 | 19.99 | 19.17 | 19.76 | 16,336,470 | +0.42(+2.17%) |
Feb 25, 2008 | 19.13 | 19.73 | 18.96 | 19.34 | 13,611,540 | +0.07(+0.36%) |
Feb 22, 2008 | 19.29 | 19.50 | 18.77 | 19.27 | 10,033,007 | +0.01(+0.05%) |
Feb 21, 2008 | 19.50 | 19.98 | 19.17 | 19.26 | 13,913,458 | -0.27(-1.38%) |
Feb 20, 2008 | 18.86 | 19.73 | 18.68 | 19.53 | 19,533,416 | +0.57(+3.01%) |
Feb 19, 2008 | 20.16 | 20.18 | 18.91 | 18.96 | 21,501,368 | -1.04(-5.20%) |
Feb 18, 2008 | 20.65 | 20.87 | 19.83 | 20.00 | 14,816,739 | +0.00(+0.00%) |
Feb 15, 2008 | 20.65 | 20.87 | 19.83 | 20.00 | 14,814,540 | -0.76(-3.66%) |
Feb 14, 2008 | 21.18 | 21.37 | 20.76 | 20.76 | 13,549,131 | -0.48(-2.26%) |
Feb 13, 2008 | 21.10 | 21.40 | 20.60 | 21.24 | 18,338,756 | +0.18(+0.85%) |
Feb 12, 2008 | 21.74 | 22.05 | 20.95 | 21.06 | 12,960,112 | -0.62(-2.86%) |
Feb 11, 2008 | 21.56 | 22.07 | 21.05 | 21.68 | 10,453,256 | +0.23(+1.07%) |
Feb 08, 2008 | 20.60 | 21.86 | 20.60 | 21.45 | 16,265,196 | +0.79(+3.82%) |
Feb 07, 2008 | 20.25 | 21.12 | 19.72 | 20.66 | 18,490,684 | -0.04(-0.19%) |
Feb 06, 2008 | 22.00 | 22.17 | 20.61 | 20.70 | 13,440,749 | -1.12(-5.13%) |
Feb 05, 2008 | 22.59 | 22.76 | 21.77 | 21.82 | 15,256,175 | -0.40(-1.80%) |
Feb 04, 2008 | 23.00 | 23.11 | 22.18 | 22.22 | 12,036,767 | -1.21(-5.16%) |