Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.84 | 22.45 | 21.84 | 22.25 | 1,646,048 | +0.27(+1.21%) |
Apr 29, 2008 | 22.49 | 22.74 | 21.94 | 21.99 | 1,473,231 | -0.57(-2.53%) |
Apr 28, 2008 | 22.68 | 22.85 | 22.43 | 22.56 | 1,726,287 | -0.11(-0.50%) |
Apr 25, 2008 | 22.14 | 22.72 | 22.03 | 22.67 | 1,859,770 | +0.42(+1.88%) |
Apr 24, 2008 | 22.52 | 22.86 | 21.62 | 22.25 | 3,274,418 | -0.07(-0.30%) |
Apr 23, 2008 | 22.76 | 22.76 | 22.24 | 22.32 | 2,174,310 | -0.15(-0.66%) |
Apr 22, 2008 | 22.59 | 22.68 | 22.34 | 22.47 | 1,842,868 | -0.17(-0.74%) |
Apr 21, 2008 | 22.35 | 22.65 | 22.25 | 22.64 | 1,634,983 | +0.13(+0.57%) |
Apr 18, 2008 | 22.51 | 22.56 | 22.23 | 22.51 | 2,637,331 | +0.16(+0.73%) |
Apr 17, 2008 | 22.22 | 22.39 | 22.03 | 22.34 | 1,632,170 | +0.02(+0.10%) |
Apr 16, 2008 | 21.80 | 22.37 | 21.72 | 22.32 | 3,476,435 | +0.73(+3.40%) |
Apr 15, 2008 | 21.59 | 21.80 | 21.41 | 21.59 | 2,456,062 | +0.12(+0.56%) |
Apr 14, 2008 | 21.27 | 21.67 | 21.21 | 21.47 | 2,654,222 | +0.23(+1.07%) |
Apr 11, 2008 | 21.21 | 21.34 | 20.96 | 21.24 | 2,455,165 | -0.15(-0.71%) |
Apr 10, 2008 | 21.19 | 21.47 | 21.03 | 21.39 | 2,049,080 | +0.17(+0.78%) |
Apr 09, 2008 | 21.56 | 21.76 | 21.05 | 21.23 | 2,012,257 | -0.27(-1.25%) |
Apr 08, 2008 | 21.42 | 21.51 | 21.20 | 21.50 | 1,885,943 | +0.08(+0.36%) |
Apr 07, 2008 | 21.00 | 21.72 | 20.92 | 21.42 | 4,421,077 | +0.59(+2.82%) |
Apr 04, 2008 | 20.68 | 21.00 | 20.61 | 20.83 | 1,943,787 | +0.20(+0.98%) |
Apr 03, 2008 | 20.38 | 20.74 | 20.35 | 20.63 | 2,263,096 | +0.10(+0.47%) |
Apr 02, 2008 | 20.24 | 20.56 | 20.17 | 20.53 | 2,931,380 | +0.26(+1.29%) |
Apr 01, 2008 | 19.65 | 20.32 | 19.40 | 20.27 | 1,854,412 | +0.60(+3.06%) |
Mar 31, 2008 | 19.84 | 19.98 | 19.39 | 19.67 | 2,600,649 | -0.12(-0.61%) |
Mar 28, 2008 | 19.75 | 20.01 | 19.70 | 19.79 | 1,940,994 | +0.02(+0.11%) |
Mar 27, 2008 | 20.29 | 20.41 | 19.70 | 19.77 | 1,353,418 | -0.58(-2.86%) |
Mar 26, 2008 | 20.42 | 20.57 | 20.16 | 20.35 | 1,607,822 | -0.12(-0.59%) |
Mar 25, 2008 | 20.17 | 20.61 | 20.10 | 20.47 | 2,006,820 | +0.44(+2.19%) |
Mar 24, 2008 | 19.49 | 20.26 | 19.49 | 20.03 | 1,841,082 | +0.61(+3.14%) |
Mar 21, 2008 | 19.25 | 19.55 | 18.74 | 19.42 | 2,666,678 | +0.00(+0.00%) |
Mar 20, 2008 | 19.25 | 19.55 | 18.74 | 19.42 | 2,666,678 | +0.24(+1.28%) |
Mar 19, 2008 | 20.20 | 20.20 | 19.18 | 19.18 | 2,114,869 | -0.92(-4.57%) |
Mar 18, 2008 | 19.80 | 20.10 | 19.51 | 20.09 | 1,567,498 | +0.58(+3.00%) |
Mar 17, 2008 | 19.53 | 19.78 | 19.27 | 19.51 | 2,329,996 | -0.41(-2.06%) |
Mar 14, 2008 | 20.35 | 20.54 | 19.63 | 19.92 | 1,331,637 | -0.30(-1.49%) |
Mar 13, 2008 | 19.69 | 20.30 | 19.52 | 20.22 | 1,801,387 | +0.36(+1.80%) |
Mar 12, 2008 | 19.71 | 20.16 | 19.51 | 19.86 | 2,381,343 | +0.35(+1.82%) |
Mar 11, 2008 | 19.08 | 19.52 | 18.95 | 19.51 | 2,612,041 | +0.90(+4.84%) |
Mar 10, 2008 | 19.20 | 19.25 | 18.61 | 18.61 | 3,056,419 | -0.61(-3.15%) |
Mar 07, 2008 | 20.06 | 20.15 | 19.20 | 19.21 | 2,626,480 | -0.98(-4.86%) |
Mar 06, 2008 | 20.58 | 20.71 | 20.15 | 20.20 | 1,689,797 | -0.46(-2.21%) |
Mar 05, 2008 | 20.47 | 20.74 | 20.31 | 20.65 | 2,308,360 | +0.39(+1.92%) |
Mar 04, 2008 | 20.20 | 20.46 | 19.97 | 20.26 | 2,241,451 | -0.11(-0.52%) |
Mar 03, 2008 | 20.03 | 20.37 | 19.90 | 20.37 | 1,964,447 | +0.30(+1.52%) |
Feb 29, 2008 | 20.82 | 21.02 | 19.86 | 20.07 | 3,332,135 | -0.99(-4.71%) |
Feb 28, 2008 | 20.91 | 21.17 | 20.75 | 21.06 | 1,887,991 | +0.08(+0.39%) |
Feb 27, 2008 | 20.91 | 21.09 | 20.69 | 20.98 | 2,326,642 | -0.06(-0.30%) |
Feb 26, 2008 | 20.66 | 21.22 | 20.49 | 21.04 | 3,737,416 | +0.35(+1.68%) |
Feb 25, 2008 | 20.20 | 20.70 | 19.96 | 20.69 | 3,159,925 | +0.68(+3.42%) |
Feb 22, 2008 | 19.90 | 20.04 | 19.81 | 20.01 | 2,626,035 | +0.25(+1.26%) |
Feb 21, 2008 | 20.05 | 20.05 | 19.73 | 19.76 | 1,731,879 | -0.14(-0.71%) |
Feb 20, 2008 | 19.57 | 20.00 | 19.35 | 19.90 | 1,960,484 | +0.21(+1.06%) |
Feb 19, 2008 | 19.91 | 20.01 | 19.61 | 19.69 | 2,710,405 | +0.09(+0.45%) |
Feb 18, 2008 | 19.39 | 19.66 | 19.05 | 19.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.39 | 19.66 | 19.05 | 19.60 | 2,440,280 | +0.15(+0.77%) |
Feb 14, 2008 | 19.37 | 19.62 | 19.36 | 19.46 | 3,592,214 | +0.48(+2.52%) |
Feb 13, 2008 | 18.74 | 19.14 | 18.72 | 18.98 | 2,372,281 | +0.41(+2.21%) |
Feb 12, 2008 | 18.43 | 18.75 | 18.30 | 18.57 | 2,679,356 | +0.28(+1.51%) |
Feb 11, 2008 | 17.51 | 18.39 | 17.51 | 18.29 | 2,182,814 | +0.61(+3.43%) |
Feb 08, 2008 | 17.73 | 17.96 | 17.38 | 17.68 | 2,699,325 | -0.13(-0.72%) |
Feb 07, 2008 | 18.40 | 18.54 | 17.74 | 17.81 | 3,624,187 | -0.59(-3.22%) |
Feb 06, 2008 | 18.26 | 18.61 | 18.25 | 18.40 | 1,523,354 | +0.12(+0.66%) |
Feb 05, 2008 | 18.52 | 18.70 | 18.21 | 18.28 | 1,509,659 | -0.54(-2.86%) |
Feb 04, 2008 | 18.93 | 19.14 | 18.76 | 18.82 | 1,113,003 | -0.11(-0.58%) |