Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.23 | 25.42 | 25.03 | 25.04 | 6,119,044 | -0.26(-1.04%) |
Apr 29, 2008 | 24.45 | 25.42 | 24.45 | 25.31 | 6,370,726 | +0.78(+3.18%) |
Apr 28, 2008 | 24.41 | 24.64 | 24.17 | 24.53 | 4,342,977 | +0.25(+1.04%) |
Apr 25, 2008 | 24.40 | 24.63 | 24.07 | 24.27 | 4,275,034 | -0.05(-0.21%) |
Apr 24, 2008 | 23.38 | 24.50 | 22.97 | 24.32 | 3,779,431 | +1.04(+4.48%) |
Apr 23, 2008 | 23.35 | 23.80 | 23.17 | 23.28 | 3,510,900 | -0.07(-0.30%) |
Apr 22, 2008 | 23.50 | 23.91 | 23.10 | 23.35 | 2,808,377 | -0.33(-1.39%) |
Apr 21, 2008 | 23.58 | 23.75 | 23.43 | 23.68 | 2,578,311 | +0.04(+0.15%) |
Apr 18, 2008 | 23.20 | 24.23 | 23.12 | 23.65 | 3,606,482 | +0.34(+1.48%) |
Apr 17, 2008 | 22.71 | 23.40 | 22.57 | 23.30 | 3,306,812 | +0.48(+2.08%) |
Apr 16, 2008 | 22.35 | 23.00 | 22.32 | 22.83 | 4,434,883 | +0.58(+2.62%) |
Apr 15, 2008 | 22.12 | 22.47 | 22.00 | 22.24 | 3,881,634 | +0.22(+1.01%) |
Apr 14, 2008 | 21.47 | 22.15 | 21.47 | 22.02 | 2,981,209 | +0.59(+2.74%) |
Apr 11, 2008 | 21.93 | 22.01 | 21.37 | 21.43 | 4,148,442 | -0.72(-3.24%) |
Apr 10, 2008 | 21.91 | 22.20 | 21.77 | 22.15 | 3,638,322 | +0.15(+0.67%) |
Apr 09, 2008 | 21.95 | 22.35 | 21.89 | 22.01 | 2,564,156 | -0.03(-0.11%) |
Apr 08, 2008 | 22.06 | 22.14 | 21.75 | 22.03 | 2,886,586 | -0.19(-0.84%) |
Apr 07, 2008 | 22.54 | 22.57 | 22.21 | 22.22 | 2,773,324 | -0.27(-1.22%) |
Apr 04, 2008 | 22.08 | 22.67 | 22.00 | 22.49 | 2,701,288 | +0.39(+1.76%) |
Apr 03, 2008 | 22.03 | 22.20 | 21.87 | 22.10 | 2,028,580 | -0.00(-0.02%) |
Apr 02, 2008 | 22.39 | 22.52 | 22.06 | 22.11 | 3,070,055 | -0.13(-0.59%) |
Apr 01, 2008 | 21.54 | 22.24 | 21.46 | 22.24 | 2,961,892 | +1.09(+5.15%) |
Mar 31, 2008 | 20.94 | 21.25 | 20.83 | 21.15 | 2,713,959 | +0.29(+1.38%) |
Mar 28, 2008 | 21.00 | 21.23 | 20.83 | 20.86 | 1,405,324 | -0.03(-0.12%) |
Mar 27, 2008 | 21.39 | 21.44 | 20.75 | 20.89 | 3,285,154 | -0.44(-2.07%) |
Mar 26, 2008 | 21.49 | 21.55 | 21.15 | 21.33 | 2,221,909 | -0.32(-1.47%) |
Mar 25, 2008 | 21.18 | 21.75 | 20.93 | 21.65 | 3,905,928 | +0.45(+2.10%) |
Mar 24, 2008 | 20.91 | 21.29 | 20.87 | 21.20 | 4,049,364 | +0.42(+2.02%) |
Mar 21, 2008 | 20.75 | 20.81 | 20.45 | 20.78 | 4,533,810 | -0.00(-0.00%) |
Mar 20, 2008 | 20.75 | 20.81 | 20.45 | 20.78 | 4,533,810 | +0.15(+0.74%) |
Mar 19, 2008 | 21.40 | 21.61 | 20.63 | 20.63 | 4,583,107 | -0.64(-3.00%) |
Mar 18, 2008 | 20.58 | 21.30 | 20.48 | 21.27 | 5,592,325 | +1.01(+4.97%) |
Mar 17, 2008 | 20.02 | 20.44 | 19.95 | 20.26 | 5,051,074 | -0.26(-1.26%) |
Mar 14, 2008 | 21.19 | 21.19 | 20.26 | 20.52 | 4,171,367 | -0.55(-2.62%) |
Mar 13, 2008 | 20.81 | 21.13 | 20.48 | 21.07 | 2,956,627 | -0.05(-0.24%) |
Mar 12, 2008 | 21.26 | 21.43 | 21.07 | 21.12 | 2,242,316 | -0.01(-0.05%) |
Mar 11, 2008 | 20.52 | 21.13 | 20.42 | 21.13 | 4,260,086 | +1.02(+5.09%) |
Mar 10, 2008 | 20.68 | 20.72 | 20.09 | 20.11 | 3,261,288 | -0.60(-2.91%) |
Mar 07, 2008 | 20.61 | 20.91 | 20.54 | 20.71 | 3,849,925 | -0.05(-0.22%) |
Mar 06, 2008 | 21.15 | 21.20 | 20.72 | 20.75 | 3,168,801 | -0.46(-2.17%) |
Mar 05, 2008 | 20.94 | 21.31 | 20.87 | 21.22 | 2,963,600 | +0.27(+1.31%) |
Mar 04, 2008 | 21.03 | 21.14 | 20.64 | 20.94 | 3,511,782 | -0.34(-1.62%) |
Mar 03, 2008 | 20.95 | 21.29 | 20.92 | 21.29 | 2,527,181 | +0.27(+1.30%) |
Feb 29, 2008 | 21.04 | 21.26 | 20.88 | 21.01 | 3,776,280 | -0.34(-1.59%) |
Feb 28, 2008 | 21.64 | 21.72 | 21.18 | 21.35 | 2,923,051 | -0.40(-1.84%) |
Feb 27, 2008 | 21.70 | 22.00 | 21.60 | 21.75 | 3,254,653 | -0.13(-0.58%) |
Feb 26, 2008 | 21.82 | 22.01 | 21.64 | 21.88 | 2,659,923 | -0.07(-0.32%) |
Feb 25, 2008 | 21.70 | 21.95 | 21.42 | 21.95 | 2,461,370 | +0.35(+1.64%) |
Feb 22, 2008 | 21.63 | 21.71 | 21.12 | 21.60 | 3,398,117 | +0.02(+0.09%) |
Feb 21, 2008 | 21.96 | 22.16 | 21.52 | 21.57 | 2,658,998 | -0.34(-1.57%) |
Feb 20, 2008 | 21.49 | 22.01 | 21.39 | 21.92 | 2,578,313 | +0.38(+1.76%) |
Feb 19, 2008 | 21.53 | 21.68 | 21.33 | 21.54 | 2,930,755 | +0.26(+1.21%) |
Feb 18, 2008 | 21.37 | 21.38 | 21.08 | 21.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.37 | 21.38 | 21.08 | 21.28 | 1,774,151 | -0.13(-0.61%) |
Feb 14, 2008 | 22.00 | 22.00 | 21.37 | 21.41 | 1,712,544 | -0.58(-2.65%) |
Feb 13, 2008 | 21.41 | 22.03 | 21.41 | 22.00 | 3,154,761 | +0.71(+3.33%) |
Feb 12, 2008 | 21.09 | 21.55 | 21.05 | 21.29 | 2,679,645 | +0.28(+1.35%) |
Feb 11, 2008 | 20.59 | 21.07 | 20.49 | 21.00 | 2,487,270 | +0.27(+1.32%) |
Feb 08, 2008 | 20.71 | 20.96 | 20.50 | 20.73 | 2,516,735 | -0.23(-1.11%) |
Feb 07, 2008 | 20.74 | 21.11 | 20.64 | 20.96 | 2,466,729 | +0.16(+0.78%) |
Feb 06, 2008 | 21.08 | 21.37 | 20.69 | 20.80 | 3,073,871 | -0.20(-0.96%) |
Feb 05, 2008 | 20.99 | 21.31 | 20.98 | 21.00 | 3,185,056 | -0.46(-2.12%) |
Feb 04, 2008 | 21.44 | 21.65 | 21.35 | 21.46 | 2,358,303 | -0.08(-0.38%) |