Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.31 | 25.50 | 25.10 | 25.12 | 6,100,765 | -0.26(-1.04%) |
Apr 29, 2008 | 24.52 | 25.50 | 24.52 | 25.38 | 6,351,696 | +0.78(+3.18%) |
Apr 28, 2008 | 24.49 | 24.71 | 24.24 | 24.60 | 4,330,005 | +0.25(+1.04%) |
Apr 25, 2008 | 24.47 | 24.70 | 24.14 | 24.35 | 4,262,264 | -0.05(-0.21%) |
Apr 24, 2008 | 23.45 | 24.57 | 23.04 | 24.40 | 3,768,142 | +1.05(+4.48%) |
Apr 23, 2008 | 23.42 | 23.87 | 23.24 | 23.35 | 3,500,413 | -0.07(-0.30%) |
Apr 22, 2008 | 23.57 | 23.98 | 23.17 | 23.42 | 2,799,988 | -0.33(-1.39%) |
Apr 21, 2008 | 23.65 | 23.82 | 23.50 | 23.75 | 2,570,610 | +0.04(+0.15%) |
Apr 18, 2008 | 23.27 | 24.30 | 23.19 | 23.72 | 3,595,709 | +0.35(+1.48%) |
Apr 17, 2008 | 22.78 | 23.47 | 22.64 | 23.37 | 3,296,935 | +0.48(+2.08%) |
Apr 16, 2008 | 22.42 | 23.07 | 22.39 | 22.89 | 4,421,635 | +0.58(+2.62%) |
Apr 15, 2008 | 22.18 | 22.54 | 22.07 | 22.31 | 3,870,040 | +0.22(+1.01%) |
Apr 14, 2008 | 21.54 | 22.22 | 21.54 | 22.09 | 2,972,304 | +0.59(+2.74%) |
Apr 11, 2008 | 22.00 | 22.07 | 21.44 | 21.50 | 4,136,051 | -0.72(-3.25%) |
Apr 10, 2008 | 21.97 | 22.27 | 21.83 | 22.22 | 3,627,454 | +0.15(+0.67%) |
Apr 09, 2008 | 22.02 | 22.42 | 21.96 | 22.07 | 2,556,496 | -0.03(-0.11%) |
Apr 08, 2008 | 22.13 | 22.21 | 21.81 | 22.10 | 2,877,964 | -0.19(-0.84%) |
Apr 07, 2008 | 22.61 | 22.64 | 22.27 | 22.28 | 2,765,040 | -0.27(-1.22%) |
Apr 04, 2008 | 22.15 | 22.74 | 22.07 | 22.56 | 2,693,219 | +0.39(+1.76%) |
Apr 03, 2008 | 22.09 | 22.27 | 21.94 | 22.17 | 2,022,520 | -0.01(-0.02%) |
Apr 02, 2008 | 22.46 | 22.59 | 22.13 | 22.17 | 3,060,884 | -0.13(-0.59%) |
Apr 01, 2008 | 21.61 | 22.30 | 21.52 | 22.30 | 2,953,044 | +1.09(+5.15%) |
Mar 31, 2008 | 21.00 | 21.31 | 20.89 | 21.21 | 2,705,852 | +0.29(+1.38%) |
Mar 28, 2008 | 21.07 | 21.29 | 20.89 | 20.92 | 1,401,126 | -0.03(-0.12%) |
Mar 27, 2008 | 21.45 | 21.50 | 20.81 | 20.95 | 3,275,341 | -0.44(-2.06%) |
Mar 26, 2008 | 21.55 | 21.61 | 21.22 | 21.39 | 2,215,272 | -0.32(-1.47%) |
Mar 25, 2008 | 21.24 | 21.82 | 20.99 | 21.71 | 3,894,261 | +0.45(+2.10%) |
Mar 24, 2008 | 20.97 | 21.35 | 20.93 | 21.26 | 4,037,269 | +0.42(+2.02%) |
Mar 21, 2008 | 20.82 | 20.87 | 20.51 | 20.84 | 4,520,268 | -0.00(-0.00%) |
Mar 20, 2008 | 20.82 | 20.87 | 20.51 | 20.84 | 4,520,268 | +0.15(+0.74%) |
Mar 19, 2008 | 21.46 | 21.67 | 20.69 | 20.69 | 4,569,417 | -0.64(-3.00%) |
Mar 18, 2008 | 20.64 | 21.37 | 20.54 | 21.33 | 5,575,621 | +1.01(+4.97%) |
Mar 17, 2008 | 20.08 | 20.50 | 20.01 | 20.32 | 5,035,986 | -0.26(-1.26%) |
Mar 14, 2008 | 21.25 | 21.25 | 20.32 | 20.58 | 4,158,907 | -0.55(-2.62%) |
Mar 13, 2008 | 20.87 | 21.20 | 20.54 | 21.13 | 2,947,795 | -0.05(-0.24%) |
Mar 12, 2008 | 21.32 | 21.49 | 21.14 | 21.18 | 2,235,618 | -0.01(-0.05%) |
Mar 11, 2008 | 20.58 | 21.19 | 20.48 | 21.19 | 4,247,361 | +1.03(+5.09%) |
Mar 10, 2008 | 20.75 | 20.78 | 20.15 | 20.17 | 3,251,547 | -0.60(-2.91%) |
Mar 07, 2008 | 20.67 | 20.97 | 20.60 | 20.77 | 3,838,425 | -0.05(-0.22%) |
Mar 06, 2008 | 21.22 | 21.26 | 20.78 | 20.82 | 3,159,335 | -0.46(-2.17%) |
Mar 05, 2008 | 21.00 | 21.38 | 20.93 | 21.28 | 2,954,748 | +0.27(+1.30%) |
Mar 04, 2008 | 21.10 | 21.21 | 20.71 | 21.00 | 3,501,292 | -0.35(-1.62%) |
Mar 03, 2008 | 21.02 | 21.35 | 20.98 | 21.35 | 2,519,632 | +0.27(+1.30%) |
Feb 29, 2008 | 21.11 | 21.32 | 20.94 | 21.08 | 3,765,000 | -0.34(-1.59%) |
Feb 28, 2008 | 21.71 | 21.78 | 21.24 | 21.42 | 2,914,319 | -0.40(-1.84%) |
Feb 27, 2008 | 21.76 | 22.07 | 21.66 | 21.82 | 3,244,931 | -0.13(-0.58%) |
Feb 26, 2008 | 21.88 | 22.08 | 21.71 | 21.94 | 2,651,977 | -0.07(-0.32%) |
Feb 25, 2008 | 21.76 | 22.02 | 21.49 | 22.02 | 2,454,017 | +0.36(+1.64%) |
Feb 22, 2008 | 21.69 | 21.78 | 21.19 | 21.66 | 3,387,967 | +0.02(+0.09%) |
Feb 21, 2008 | 22.03 | 22.22 | 21.59 | 21.64 | 2,651,056 | -0.35(-1.57%) |
Feb 20, 2008 | 21.55 | 22.07 | 21.45 | 21.98 | 2,570,612 | +0.38(+1.76%) |
Feb 19, 2008 | 21.60 | 21.75 | 21.39 | 21.60 | 2,922,000 | +0.26(+1.21%) |
Feb 18, 2008 | 21.43 | 21.44 | 21.15 | 21.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.43 | 21.44 | 21.15 | 21.35 | 1,768,852 | -0.13(-0.62%) |
Feb 14, 2008 | 22.06 | 22.07 | 21.44 | 21.48 | 1,707,428 | -0.58(-2.65%) |
Feb 13, 2008 | 21.47 | 22.10 | 21.47 | 22.06 | 3,145,338 | +0.71(+3.33%) |
Feb 12, 2008 | 21.15 | 21.61 | 21.11 | 21.35 | 2,671,641 | +0.28(+1.35%) |
Feb 11, 2008 | 20.65 | 21.13 | 20.55 | 21.07 | 2,479,840 | +0.27(+1.32%) |
Feb 08, 2008 | 20.78 | 21.03 | 20.56 | 20.79 | 2,509,218 | -0.23(-1.11%) |
Feb 07, 2008 | 20.81 | 21.18 | 20.71 | 21.03 | 2,459,361 | +0.16(+0.78%) |
Feb 06, 2008 | 21.14 | 21.43 | 20.75 | 20.86 | 3,064,689 | -0.20(-0.96%) |
Feb 05, 2008 | 21.06 | 21.38 | 21.05 | 21.07 | 3,175,542 | -0.46(-2.12%) |
Feb 04, 2008 | 21.50 | 21.72 | 21.42 | 21.52 | 2,351,259 | -0.08(-0.38%) |