Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.09 | 21.75 | 20.98 | 21.47 | 2,440,856 | +0.55(+2.64%) |
Apr 29, 2008 | 21.30 | 21.30 | 20.73 | 20.92 | 1,635,134 | -0.49(-2.29%) |
Apr 28, 2008 | 21.52 | 21.67 | 21.13 | 21.41 | 1,112,594 | -0.01(-0.06%) |
Apr 25, 2008 | 20.74 | 21.51 | 20.68 | 21.42 | 1,750,198 | +0.78(+3.77%) |
Apr 24, 2008 | 20.76 | 20.93 | 20.45 | 20.64 | 2,143,288 | -0.18(-0.86%) |
Apr 23, 2008 | 21.09 | 21.11 | 20.55 | 20.82 | 1,789,007 | -0.46(-2.17%) |
Apr 22, 2008 | 21.61 | 21.68 | 21.06 | 21.28 | 1,357,062 | -0.39(-1.81%) |
Apr 21, 2008 | 21.70 | 22.06 | 21.50 | 21.68 | 1,576,049 | -0.20(-0.91%) |
Apr 18, 2008 | 21.80 | 22.15 | 21.52 | 21.88 | 1,668,749 | +0.36(+1.67%) |
Apr 17, 2008 | 21.64 | 21.95 | 21.28 | 21.52 | 2,032,144 | -0.25(-1.14%) |
Apr 16, 2008 | 21.17 | 21.87 | 20.97 | 21.77 | 2,519,240 | +0.80(+3.81%) |
Apr 15, 2008 | 20.86 | 21.03 | 20.51 | 20.97 | 1,426,933 | +0.15(+0.73%) |
Apr 14, 2008 | 20.99 | 21.06 | 20.66 | 20.82 | 1,110,049 | -0.26(-1.21%) |
Apr 11, 2008 | 21.77 | 21.85 | 20.99 | 21.07 | 1,946,733 | -1.14(-5.15%) |
Apr 10, 2008 | 21.89 | 22.27 | 21.52 | 22.22 | 1,201,518 | +0.26(+1.16%) |
Apr 09, 2008 | 22.14 | 22.31 | 21.79 | 21.96 | 1,787,467 | -0.18(-0.81%) |
Apr 08, 2008 | 21.98 | 22.39 | 21.89 | 22.14 | 1,395,043 | -0.04(-0.19%) |
Apr 07, 2008 | 22.69 | 22.97 | 22.06 | 22.18 | 2,582,982 | -0.11(-0.49%) |
Apr 04, 2008 | 21.57 | 22.32 | 21.39 | 22.29 | 2,780,636 | +0.66(+3.06%) |
Apr 03, 2008 | 21.25 | 21.88 | 21.12 | 21.63 | 1,348,356 | +0.11(+0.51%) |
Apr 02, 2008 | 21.37 | 21.71 | 20.93 | 21.52 | 1,586,278 | +0.26(+1.20%) |
Apr 01, 2008 | 20.62 | 21.37 | 20.45 | 21.26 | 1,976,051 | +0.60(+2.90%) |
Mar 31, 2008 | 21.03 | 21.11 | 20.34 | 20.66 | 2,241,541 | -0.08(-0.37%) |
Mar 28, 2008 | 21.03 | 21.18 | 20.66 | 20.74 | 1,618,317 | -0.31(-1.47%) |
Mar 27, 2008 | 21.62 | 21.65 | 21.00 | 21.05 | 1,798,980 | -0.56(-2.58%) |
Mar 26, 2008 | 22.06 | 22.06 | 21.06 | 21.61 | 2,708,294 | -0.57(-2.55%) |
Mar 25, 2008 | 21.65 | 22.29 | 21.40 | 22.17 | 2,968,204 | +0.56(+2.58%) |
Mar 24, 2008 | 20.62 | 21.95 | 20.53 | 21.62 | 3,068,503 | +1.30(+6.38%) |
Mar 21, 2008 | 19.95 | 20.89 | 19.64 | 20.32 | 5,508,313 | +0.00(+0.00%) |
Mar 20, 2008 | 19.95 | 20.89 | 19.64 | 20.32 | 5,508,313 | -0.08(-0.41%) |
Mar 19, 2008 | 21.21 | 21.86 | 20.40 | 20.40 | 3,498,962 | -1.10(-5.10%) |
Mar 18, 2008 | 20.84 | 21.62 | 20.47 | 21.50 | 3,312,011 | +1.02(+4.98%) |
Mar 17, 2008 | 20.08 | 20.72 | 19.60 | 20.48 | 2,972,868 | +0.00(+0.00%) |
Mar 14, 2008 | 20.97 | 21.06 | 20.03 | 20.48 | 1,953,712 | -0.37(-1.75%) |
Mar 13, 2008 | 19.93 | 21.04 | 19.57 | 20.84 | 1,761,908 | +0.69(+3.42%) |
Mar 12, 2008 | 20.06 | 20.80 | 20.05 | 20.15 | 1,989,213 | +0.09(+0.45%) |
Mar 11, 2008 | 19.40 | 20.06 | 19.22 | 20.06 | 1,966,704 | +1.30(+6.91%) |
Mar 10, 2008 | 19.85 | 19.85 | 18.71 | 18.77 | 2,733,569 | -1.09(-5.49%) |
Mar 07, 2008 | 20.33 | 20.60 | 19.71 | 19.86 | 2,206,311 | -0.70(-3.39%) |
Mar 06, 2008 | 21.33 | 21.37 | 20.52 | 20.55 | 1,683,712 | -0.84(-3.93%) |
Mar 05, 2008 | 21.17 | 21.51 | 21.02 | 21.40 | 1,574,097 | +0.42(+2.01%) |
Mar 04, 2008 | 20.83 | 21.41 | 20.48 | 20.97 | 1,785,316 | -0.08(-0.39%) |
Mar 03, 2008 | 20.86 | 21.37 | 20.57 | 21.06 | 1,557,301 | +0.06(+0.26%) |
Feb 29, 2008 | 21.75 | 21.75 | 20.77 | 21.00 | 1,883,744 | -1.02(-4.63%) |
Feb 28, 2008 | 21.79 | 22.26 | 21.73 | 22.02 | 1,124,572 | +0.05(+0.22%) |
Feb 27, 2008 | 21.91 | 22.51 | 21.58 | 21.97 | 2,130,264 | -0.07(-0.31%) |
Feb 26, 2008 | 21.80 | 22.21 | 21.60 | 22.04 | 2,117,749 | +0.17(+0.79%) |
Feb 25, 2008 | 20.88 | 21.95 | 20.62 | 21.87 | 2,532,122 | +1.02(+4.89%) |
Feb 22, 2008 | 20.64 | 20.89 | 20.13 | 20.85 | 1,854,656 | +0.23(+1.14%) |
Feb 21, 2008 | 21.12 | 21.25 | 20.51 | 20.62 | 3,222,433 | -0.34(-1.64%) |
Feb 20, 2008 | 20.37 | 21.03 | 20.10 | 20.96 | 2,410,301 | +0.46(+2.22%) |
Feb 19, 2008 | 19.86 | 20.80 | 19.62 | 20.51 | 2,808,453 | +0.83(+4.20%) |
Feb 18, 2008 | 19.75 | 19.91 | 19.22 | 19.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.75 | 19.91 | 19.22 | 19.68 | 1,512,399 | -0.27(-1.35%) |
Feb 14, 2008 | 20.02 | 20.37 | 19.86 | 19.95 | 937,353 | -0.09(-0.45%) |
Feb 13, 2008 | 19.55 | 20.09 | 19.28 | 20.04 | 2,439,993 | +0.61(+3.12%) |
Feb 12, 2008 | 19.72 | 19.86 | 19.29 | 19.43 | 2,329,029 | -0.22(-1.12%) |
Feb 11, 2008 | 19.47 | 19.71 | 19.20 | 19.65 | 2,055,408 | +0.43(+2.22%) |
Feb 08, 2008 | 19.11 | 19.52 | 18.60 | 19.22 | 4,146,933 | +0.10(+0.50%) |
Feb 07, 2008 | 18.81 | 19.32 | 18.62 | 19.13 | 2,632,335 | +0.17(+0.87%) |
Feb 06, 2008 | 19.42 | 19.64 | 18.95 | 18.96 | 2,451,272 | -0.39(-2.00%) |
Feb 05, 2008 | 19.38 | 19.88 | 19.18 | 19.35 | 3,165,843 | -0.43(-2.16%) |
Feb 04, 2008 | 20.00 | 20.13 | 19.77 | 19.77 | 2,258,236 | -0.31(-1.54%) |