Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.30 | 25.49 | 25.10 | 25.11 | 6,101,861 | -0.26(-1.04%) |
Apr 29, 2008 | 24.51 | 25.49 | 24.51 | 25.38 | 6,352,837 | +0.78(+3.18%) |
Apr 28, 2008 | 24.48 | 24.71 | 24.24 | 24.60 | 4,330,783 | +0.25(+1.04%) |
Apr 25, 2008 | 24.47 | 24.70 | 24.13 | 24.34 | 4,263,030 | -0.05(-0.21%) |
Apr 24, 2008 | 23.44 | 24.57 | 23.03 | 24.39 | 3,768,819 | +1.05(+4.48%) |
Apr 23, 2008 | 23.42 | 23.87 | 23.23 | 23.35 | 3,501,042 | -0.07(-0.30%) |
Apr 22, 2008 | 23.56 | 23.98 | 23.17 | 23.42 | 2,800,491 | -0.33(-1.39%) |
Apr 21, 2008 | 23.65 | 23.82 | 23.50 | 23.75 | 2,571,072 | +0.04(+0.15%) |
Apr 18, 2008 | 23.27 | 24.30 | 23.19 | 23.71 | 3,596,355 | +0.35(+1.48%) |
Apr 17, 2008 | 22.78 | 23.46 | 22.64 | 23.37 | 3,297,527 | +0.48(+2.08%) |
Apr 16, 2008 | 22.42 | 23.06 | 22.38 | 22.89 | 4,422,430 | +0.58(+2.62%) |
Apr 15, 2008 | 22.18 | 22.53 | 22.06 | 22.31 | 3,870,735 | +0.22(+1.01%) |
Apr 14, 2008 | 21.53 | 22.21 | 21.53 | 22.08 | 2,972,838 | +0.59(+2.74%) |
Apr 11, 2008 | 22.00 | 22.07 | 21.43 | 21.49 | 4,136,794 | -0.72(-3.25%) |
Apr 10, 2008 | 21.97 | 22.27 | 21.83 | 22.21 | 3,628,106 | +0.15(+0.67%) |
Apr 09, 2008 | 22.01 | 22.42 | 21.96 | 22.07 | 2,556,955 | -0.03(-0.11%) |
Apr 08, 2008 | 22.12 | 22.20 | 21.81 | 22.09 | 2,878,481 | -0.19(-0.84%) |
Apr 07, 2008 | 22.61 | 22.64 | 22.27 | 22.28 | 2,765,537 | -0.27(-1.22%) |
Apr 04, 2008 | 22.14 | 22.73 | 22.06 | 22.55 | 2,693,703 | +0.39(+1.76%) |
Apr 03, 2008 | 22.09 | 22.27 | 21.94 | 22.16 | 2,022,883 | -0.01(-0.02%) |
Apr 02, 2008 | 22.45 | 22.59 | 22.12 | 22.17 | 3,061,434 | -0.13(-0.59%) |
Apr 01, 2008 | 21.61 | 22.30 | 21.52 | 22.30 | 2,953,575 | +1.09(+5.15%) |
Mar 31, 2008 | 21.00 | 21.31 | 20.88 | 21.21 | 2,706,338 | +0.29(+1.38%) |
Mar 28, 2008 | 21.06 | 21.29 | 20.89 | 20.92 | 1,401,378 | -0.03(-0.12%) |
Mar 27, 2008 | 21.45 | 21.50 | 20.81 | 20.95 | 3,275,929 | -0.44(-2.06%) |
Mar 26, 2008 | 21.55 | 21.61 | 21.21 | 21.39 | 2,215,670 | -0.32(-1.47%) |
Mar 25, 2008 | 21.23 | 21.81 | 20.99 | 21.71 | 3,894,960 | +0.45(+2.10%) |
Mar 24, 2008 | 20.97 | 21.35 | 20.93 | 21.26 | 4,037,994 | +0.42(+2.02%) |
Mar 21, 2008 | 20.81 | 20.86 | 20.50 | 20.84 | 4,521,080 | -0.00(-0.00%) |
Mar 20, 2008 | 20.81 | 20.86 | 20.50 | 20.84 | 4,521,080 | +0.15(+0.74%) |
Mar 19, 2008 | 21.46 | 21.67 | 20.69 | 20.69 | 4,570,238 | -0.64(-3.00%) |
Mar 18, 2008 | 20.64 | 21.36 | 20.54 | 21.33 | 5,576,622 | +1.01(+4.97%) |
Mar 17, 2008 | 20.08 | 20.50 | 20.01 | 20.32 | 5,036,891 | -0.26(-1.26%) |
Mar 14, 2008 | 21.24 | 21.24 | 20.32 | 20.57 | 4,159,654 | -0.55(-2.62%) |
Mar 13, 2008 | 20.86 | 21.19 | 20.54 | 21.13 | 2,948,325 | -0.05(-0.24%) |
Mar 12, 2008 | 21.32 | 21.49 | 21.13 | 21.18 | 2,236,019 | -0.01(-0.05%) |
Mar 11, 2008 | 20.57 | 21.19 | 20.48 | 21.19 | 4,248,124 | +1.03(+5.09%) |
Mar 10, 2008 | 20.74 | 20.78 | 20.15 | 20.16 | 3,252,131 | -0.60(-2.91%) |
Mar 07, 2008 | 20.67 | 20.97 | 20.60 | 20.77 | 3,839,114 | -0.05(-0.22%) |
Mar 06, 2008 | 21.21 | 21.25 | 20.78 | 20.81 | 3,159,903 | -0.46(-2.17%) |
Mar 05, 2008 | 21.00 | 21.37 | 20.93 | 21.28 | 2,955,279 | +0.27(+1.31%) |
Mar 04, 2008 | 21.09 | 21.20 | 20.70 | 21.00 | 3,501,921 | -0.35(-1.62%) |
Mar 03, 2008 | 21.01 | 21.35 | 20.98 | 21.35 | 2,520,085 | +0.27(+1.30%) |
Feb 29, 2008 | 21.10 | 21.32 | 20.94 | 21.07 | 3,765,677 | -0.34(-1.59%) |
Feb 28, 2008 | 21.70 | 21.78 | 21.24 | 21.41 | 2,914,843 | -0.40(-1.84%) |
Feb 27, 2008 | 21.76 | 22.06 | 21.66 | 21.81 | 3,245,514 | -0.13(-0.58%) |
Feb 26, 2008 | 21.88 | 22.07 | 21.70 | 21.94 | 2,652,454 | -0.07(-0.32%) |
Feb 25, 2008 | 21.76 | 22.01 | 21.48 | 22.01 | 2,454,458 | +0.36(+1.64%) |
Feb 22, 2008 | 21.69 | 21.77 | 21.18 | 21.66 | 3,388,575 | +0.02(+0.09%) |
Feb 21, 2008 | 22.03 | 22.22 | 21.59 | 21.64 | 2,651,532 | -0.35(-1.57%) |
Feb 20, 2008 | 21.55 | 22.07 | 21.45 | 21.98 | 2,571,074 | +0.38(+1.76%) |
Feb 19, 2008 | 21.60 | 21.74 | 21.39 | 21.60 | 2,922,525 | +0.26(+1.21%) |
Feb 18, 2008 | 21.43 | 21.44 | 21.14 | 21.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.43 | 21.44 | 21.14 | 21.34 | 1,769,170 | -0.13(-0.61%) |
Feb 14, 2008 | 22.06 | 22.06 | 21.43 | 21.47 | 1,707,735 | -0.58(-2.65%) |
Feb 13, 2008 | 21.47 | 22.09 | 21.47 | 22.06 | 3,145,903 | +0.71(+3.33%) |
Feb 12, 2008 | 21.15 | 21.61 | 21.11 | 21.35 | 2,672,121 | +0.28(+1.35%) |
Feb 11, 2008 | 20.65 | 21.13 | 20.54 | 21.06 | 2,480,285 | +0.27(+1.32%) |
Feb 08, 2008 | 20.77 | 21.02 | 20.56 | 20.79 | 2,509,668 | -0.23(-1.11%) |
Feb 07, 2008 | 20.80 | 21.17 | 20.70 | 21.02 | 2,459,803 | +0.16(+0.78%) |
Feb 06, 2008 | 21.14 | 21.43 | 20.75 | 20.86 | 3,065,240 | -0.20(-0.96%) |
Feb 05, 2008 | 21.05 | 21.37 | 21.04 | 21.06 | 3,176,113 | -0.46(-2.12%) |
Feb 04, 2008 | 21.50 | 21.71 | 21.41 | 21.52 | 2,351,681 | -0.08(-0.38%) |