Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.78 | 23.15 | 22.64 | 22.93 | 3,364,344 | +0.20(+0.87%) |
Apr 29, 2008 | 23.46 | 23.47 | 22.71 | 22.73 | 2,936,715 | -0.88(-3.72%) |
Apr 28, 2008 | 24.09 | 24.16 | 23.48 | 23.61 | 3,160,932 | -0.44(-1.84%) |
Apr 25, 2008 | 23.31 | 24.13 | 23.28 | 24.06 | 4,340,100 | +0.76(+3.24%) |
Apr 24, 2008 | 23.88 | 23.88 | 22.93 | 23.30 | 3,302,497 | -0.62(-2.57%) |
Apr 23, 2008 | 24.11 | 24.42 | 23.61 | 23.92 | 4,335,651 | -0.27(-1.12%) |
Apr 22, 2008 | 24.07 | 24.75 | 23.93 | 24.19 | 6,331,764 | +0.00(+0.00%) |
Apr 21, 2008 | 24.33 | 24.38 | 23.55 | 24.19 | 3,890,540 | -0.07(-0.30%) |
Apr 18, 2008 | 23.42 | 24.38 | 23.33 | 24.26 | 4,727,480 | +0.78(+3.32%) |
Apr 17, 2008 | 23.25 | 23.63 | 23.15 | 23.48 | 5,144,606 | +0.16(+0.67%) |
Apr 16, 2008 | 22.57 | 23.33 | 22.39 | 23.33 | 4,506,647 | +0.68(+3.01%) |
Apr 15, 2008 | 22.83 | 22.83 | 22.34 | 22.64 | 3,840,342 | +0.13(+0.58%) |
Apr 14, 2008 | 21.86 | 22.69 | 21.81 | 22.51 | 4,370,402 | +0.61(+2.77%) |
Apr 11, 2008 | 21.94 | 22.44 | 21.81 | 21.91 | 5,183,438 | -0.58(-2.59%) |
Apr 10, 2008 | 22.69 | 22.84 | 22.33 | 22.49 | 4,056,051 | -0.10(-0.44%) |
Apr 09, 2008 | 22.47 | 22.97 | 22.32 | 22.59 | 3,463,296 | +0.31(+1.40%) |
Apr 08, 2008 | 21.91 | 22.35 | 21.80 | 22.28 | 4,211,219 | +0.12(+0.56%) |
Apr 07, 2008 | 22.92 | 23.02 | 21.94 | 22.15 | 6,267,695 | -0.57(-2.53%) |
Apr 04, 2008 | 22.28 | 22.98 | 21.94 | 22.73 | 6,348,536 | +0.79(+3.59%) |
Apr 03, 2008 | 21.83 | 22.41 | 21.62 | 21.94 | 9,425,510 | +0.12(+0.56%) |
Apr 02, 2008 | 21.89 | 22.06 | 21.61 | 21.82 | 6,460,845 | +0.00(+0.00%) |
Apr 01, 2008 | 21.53 | 21.82 | 21.10 | 21.82 | 5,311,500 | +0.33(+1.53%) |
Mar 31, 2008 | 21.15 | 21.54 | 20.99 | 21.49 | 5,477,389 | +0.23(+1.08%) |
Mar 28, 2008 | 20.57 | 21.65 | 20.53 | 21.26 | 8,127,441 | +0.48(+2.29%) |
Mar 27, 2008 | 20.87 | 21.32 | 20.72 | 20.78 | 6,554,090 | +0.28(+1.36%) |
Mar 26, 2008 | 19.94 | 20.69 | 19.85 | 20.50 | 5,421,397 | +0.49(+2.46%) |
Mar 25, 2008 | 18.97 | 20.11 | 18.73 | 20.01 | 7,540,542 | +1.08(+5.72%) |
Mar 24, 2008 | 17.93 | 19.03 | 17.88 | 18.93 | 6,522,573 | +0.99(+5.54%) |
Mar 21, 2008 | 17.87 | 18.16 | 17.53 | 17.93 | 4,666,470 | +0.00(+0.00%) |
Mar 20, 2008 | 17.87 | 18.16 | 17.53 | 17.93 | 4,666,470 | -0.07(-0.41%) |
Mar 19, 2008 | 18.63 | 18.91 | 18.01 | 18.01 | 5,051,837 | -0.87(-4.61%) |
Mar 18, 2008 | 18.27 | 18.89 | 18.27 | 18.88 | 4,105,182 | +0.79(+4.36%) |
Mar 17, 2008 | 18.39 | 18.82 | 18.06 | 18.09 | 8,761,037 | -0.62(-3.33%) |
Mar 14, 2008 | 19.05 | 19.05 | 18.15 | 18.71 | 5,567,900 | -0.23(-1.21%) |
Mar 13, 2008 | 18.12 | 19.04 | 18.11 | 18.94 | 5,728,612 | +0.35(+1.90%) |
Mar 12, 2008 | 18.47 | 18.95 | 18.45 | 18.59 | 4,724,584 | -0.08(-0.44%) |
Mar 11, 2008 | 18.54 | 18.88 | 18.29 | 18.67 | 4,266,993 | +0.39(+2.16%) |
Mar 10, 2008 | 18.50 | 18.65 | 17.99 | 18.28 | 4,597,306 | -0.27(-1.46%) |
Mar 07, 2008 | 18.86 | 19.11 | 18.27 | 18.55 | 5,762,020 | -0.53(-2.80%) |
Mar 06, 2008 | 19.34 | 19.59 | 19.06 | 19.08 | 4,692,591 | -0.22(-1.15%) |
Mar 05, 2008 | 19.01 | 19.32 | 18.84 | 19.30 | 6,566,836 | +0.51(+2.71%) |
Mar 04, 2008 | 19.07 | 19.16 | 18.24 | 18.80 | 7,031,754 | -0.32(-1.67%) |
Mar 03, 2008 | 19.41 | 19.67 | 18.81 | 19.12 | 5,683,312 | -0.36(-1.85%) |
Feb 29, 2008 | 20.27 | 20.39 | 19.33 | 19.48 | 4,443,297 | -1.12(-5.46%) |
Feb 28, 2008 | 19.81 | 20.73 | 19.74 | 20.60 | 6,154,126 | +0.64(+3.21%) |
Feb 27, 2008 | 20.11 | 20.19 | 19.76 | 19.96 | 5,527,213 | -0.12(-0.61%) |
Feb 26, 2008 | 19.78 | 20.12 | 19.45 | 20.08 | 5,007,583 | +0.26(+1.33%) |
Feb 25, 2008 | 18.79 | 19.83 | 18.77 | 19.82 | 7,118,173 | +0.97(+5.14%) |
Feb 22, 2008 | 18.87 | 18.98 | 18.44 | 18.85 | 4,514,440 | +0.04(+0.22%) |
Feb 21, 2008 | 19.57 | 19.67 | 18.67 | 18.81 | 5,265,642 | -0.92(-4.66%) |
Feb 20, 2008 | 19.21 | 19.80 | 19.13 | 19.73 | 7,804,718 | +0.39(+1.99%) |
Feb 19, 2008 | 18.69 | 19.63 | 18.69 | 19.35 | 8,988,391 | +0.96(+5.22%) |
Feb 18, 2008 | 18.84 | 18.96 | 18.07 | 18.39 | 6,490,481 | +0.00(+0.00%) |
Feb 15, 2008 | 18.84 | 18.96 | 18.07 | 18.39 | 6,490,481 | -0.08(-0.44%) |
Feb 14, 2008 | 19.07 | 19.65 | 18.20 | 18.47 | 9,928,732 | -0.57(-2.98%) |
Feb 13, 2008 | 18.21 | 19.12 | 18.08 | 19.03 | 9,832,736 | +1.03(+5.70%) |
Feb 12, 2008 | 18.19 | 18.60 | 17.92 | 18.01 | 5,881,116 | -0.12(-0.68%) |
Feb 11, 2008 | 17.59 | 18.20 | 17.42 | 18.13 | 4,488,712 | +0.54(+3.08%) |
Feb 08, 2008 | 17.52 | 17.85 | 17.38 | 17.59 | 5,140,087 | +0.00(+0.00%) |
Feb 07, 2008 | 16.22 | 17.63 | 16.14 | 17.59 | 8,504,556 | +1.25(+7.63%) |
Feb 06, 2008 | 17.29 | 17.34 | 16.32 | 16.34 | 6,261,173 | -0.74(-4.32%) |
Feb 05, 2008 | 17.49 | 17.57 | 17.08 | 17.08 | 5,166,651 | -0.61(-3.43%) |
Feb 04, 2008 | 17.20 | 17.79 | 17.02 | 17.69 | 5,829,298 | +1.09(+6.58%) |