Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.78 | 23.15 | 22.64 | 22.93 | 3,365,225 | +0.20(+0.87%) |
Apr 29, 2008 | 23.45 | 23.47 | 22.70 | 22.73 | 2,937,484 | -0.88(-3.72%) |
Apr 28, 2008 | 24.08 | 24.16 | 23.48 | 23.61 | 3,161,760 | -0.44(-1.84%) |
Apr 25, 2008 | 23.30 | 24.12 | 23.27 | 24.05 | 4,341,236 | +0.75(+3.24%) |
Apr 24, 2008 | 23.87 | 23.87 | 22.93 | 23.30 | 3,303,362 | -0.62(-2.57%) |
Apr 23, 2008 | 24.10 | 24.41 | 23.60 | 23.91 | 4,336,786 | -0.27(-1.12%) |
Apr 22, 2008 | 24.07 | 24.74 | 23.92 | 24.18 | 6,333,422 | +0.00(+0.00%) |
Apr 21, 2008 | 24.32 | 24.38 | 23.54 | 24.18 | 3,891,558 | -0.07(-0.30%) |
Apr 18, 2008 | 23.42 | 24.37 | 23.32 | 24.26 | 4,728,718 | +0.78(+3.32%) |
Apr 17, 2008 | 23.25 | 23.62 | 23.15 | 23.48 | 5,145,953 | +0.16(+0.67%) |
Apr 16, 2008 | 22.57 | 23.33 | 22.38 | 23.32 | 4,507,827 | +0.68(+3.01%) |
Apr 15, 2008 | 22.83 | 22.83 | 22.34 | 22.64 | 3,841,348 | +0.13(+0.58%) |
Apr 14, 2008 | 21.86 | 22.69 | 21.80 | 22.51 | 4,371,546 | +0.61(+2.77%) |
Apr 11, 2008 | 21.93 | 22.43 | 21.80 | 21.90 | 5,184,795 | -0.58(-2.59%) |
Apr 10, 2008 | 22.69 | 22.84 | 22.33 | 22.48 | 4,057,113 | -0.10(-0.44%) |
Apr 09, 2008 | 22.47 | 22.97 | 22.31 | 22.58 | 3,464,203 | +0.31(+1.40%) |
Apr 08, 2008 | 21.90 | 22.34 | 21.79 | 22.27 | 4,212,321 | +0.12(+0.56%) |
Apr 07, 2008 | 22.92 | 23.02 | 21.93 | 22.15 | 6,269,336 | -0.57(-2.53%) |
Apr 04, 2008 | 22.27 | 22.98 | 21.93 | 22.72 | 6,350,198 | +0.79(+3.59%) |
Apr 03, 2008 | 21.83 | 22.40 | 21.61 | 21.93 | 9,427,978 | +0.12(+0.56%) |
Apr 02, 2008 | 21.88 | 22.06 | 21.60 | 21.81 | 6,462,536 | +0.00(+0.00%) |
Apr 01, 2008 | 21.52 | 21.81 | 21.10 | 21.81 | 5,312,890 | +0.33(+1.53%) |
Mar 31, 2008 | 21.15 | 21.54 | 20.98 | 21.48 | 5,478,823 | +0.23(+1.08%) |
Mar 28, 2008 | 20.56 | 21.65 | 20.52 | 21.25 | 8,129,569 | +0.48(+2.29%) |
Mar 27, 2008 | 20.87 | 21.32 | 20.72 | 20.78 | 6,555,806 | +0.28(+1.36%) |
Mar 26, 2008 | 19.94 | 20.69 | 19.85 | 20.50 | 5,422,816 | +0.49(+2.46%) |
Mar 25, 2008 | 18.96 | 20.10 | 18.72 | 20.00 | 7,542,516 | +1.08(+5.72%) |
Mar 24, 2008 | 17.93 | 19.03 | 17.88 | 18.92 | 6,524,280 | +0.99(+5.54%) |
Mar 21, 2008 | 17.86 | 18.16 | 17.53 | 17.93 | 4,667,691 | +0.00(+0.00%) |
Mar 20, 2008 | 17.86 | 18.16 | 17.53 | 17.93 | 4,667,691 | -0.07(-0.41%) |
Mar 19, 2008 | 18.63 | 18.91 | 18.00 | 18.00 | 5,053,160 | -0.87(-4.61%) |
Mar 18, 2008 | 18.27 | 18.89 | 18.27 | 18.87 | 4,106,256 | +0.79(+4.36%) |
Mar 17, 2008 | 18.38 | 18.82 | 18.06 | 18.08 | 8,763,331 | -0.62(-3.33%) |
Mar 14, 2008 | 19.04 | 19.04 | 18.14 | 18.71 | 5,569,358 | -0.23(-1.21%) |
Mar 13, 2008 | 18.12 | 19.04 | 18.10 | 18.94 | 5,730,112 | +0.35(+1.90%) |
Mar 12, 2008 | 18.46 | 18.95 | 18.45 | 18.59 | 4,725,821 | -0.08(-0.44%) |
Mar 11, 2008 | 18.54 | 18.87 | 18.28 | 18.67 | 4,268,110 | +0.39(+2.16%) |
Mar 10, 2008 | 18.50 | 18.64 | 17.99 | 18.27 | 4,598,509 | -0.27(-1.46%) |
Mar 07, 2008 | 18.86 | 19.10 | 18.27 | 18.54 | 5,763,529 | -0.53(-2.80%) |
Mar 06, 2008 | 19.33 | 19.59 | 19.05 | 19.08 | 4,693,819 | -0.22(-1.15%) |
Mar 05, 2008 | 19.00 | 19.32 | 18.83 | 19.30 | 6,568,555 | +0.51(+2.71%) |
Mar 04, 2008 | 19.07 | 19.16 | 18.23 | 18.79 | 7,033,595 | -0.32(-1.67%) |
Mar 03, 2008 | 19.41 | 19.67 | 18.81 | 19.11 | 5,684,799 | -0.36(-1.85%) |
Feb 29, 2008 | 20.27 | 20.38 | 19.32 | 19.47 | 4,444,460 | -1.12(-5.46%) |
Feb 28, 2008 | 19.81 | 20.73 | 19.73 | 20.60 | 6,155,737 | +0.64(+3.21%) |
Feb 27, 2008 | 20.10 | 20.19 | 19.75 | 19.96 | 5,528,660 | -0.12(-0.61%) |
Feb 26, 2008 | 19.78 | 20.12 | 19.45 | 20.08 | 5,008,894 | +0.26(+1.33%) |
Feb 25, 2008 | 18.78 | 19.82 | 18.77 | 19.82 | 7,120,036 | +0.97(+5.14%) |
Feb 22, 2008 | 18.86 | 18.97 | 18.44 | 18.85 | 4,515,621 | +0.04(+0.22%) |
Feb 21, 2008 | 19.56 | 19.67 | 18.67 | 18.81 | 5,267,021 | -0.92(-4.66%) |
Feb 20, 2008 | 19.20 | 19.79 | 19.13 | 19.73 | 7,806,761 | +0.39(+1.99%) |
Feb 19, 2008 | 18.68 | 19.63 | 18.68 | 19.34 | 8,990,745 | +0.96(+5.22%) |
Feb 18, 2008 | 18.83 | 18.95 | 18.07 | 18.38 | 6,492,180 | +0.00(+0.00%) |
Feb 15, 2008 | 18.83 | 18.95 | 18.07 | 18.38 | 6,492,180 | -0.08(-0.44%) |
Feb 14, 2008 | 19.06 | 19.64 | 18.19 | 18.46 | 9,931,332 | -0.57(-2.98%) |
Feb 13, 2008 | 18.21 | 19.11 | 18.08 | 19.03 | 9,835,310 | +1.03(+5.70%) |
Feb 12, 2008 | 18.18 | 18.59 | 17.91 | 18.00 | 5,882,656 | -0.12(-0.68%) |
Feb 11, 2008 | 17.58 | 18.20 | 17.41 | 18.13 | 4,489,887 | +0.54(+3.08%) |
Feb 08, 2008 | 17.51 | 17.85 | 17.38 | 17.58 | 5,141,433 | +0.00(+0.00%) |
Feb 07, 2008 | 16.21 | 17.63 | 16.13 | 17.58 | 8,506,783 | +1.25(+7.63%) |
Feb 06, 2008 | 17.28 | 17.34 | 16.32 | 16.34 | 6,262,812 | -0.74(-4.32%) |
Feb 05, 2008 | 17.49 | 17.57 | 17.08 | 17.08 | 5,168,003 | -0.61(-3.43%) |
Feb 04, 2008 | 17.20 | 17.79 | 17.02 | 17.68 | 5,830,825 | +1.09(+6.58%) |