Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.05 | 22.33 | 21.26 | 21.40 | 2,543,897 | -0.74(-3.34%) |
Apr 29, 2008 | 21.69 | 22.19 | 21.42 | 22.14 | 1,861,439 | +0.52(+2.41%) |
Apr 28, 2008 | 21.52 | 22.02 | 21.16 | 21.62 | 1,802,683 | -0.03(-0.14%) |
Apr 25, 2008 | 20.89 | 21.70 | 20.78 | 21.65 | 2,423,081 | +0.94(+4.54%) |
Apr 24, 2008 | 20.03 | 21.12 | 20.03 | 20.71 | 2,037,848 | +0.75(+3.76%) |
Apr 23, 2008 | 19.43 | 20.27 | 19.38 | 19.96 | 1,651,341 | +0.53(+2.73%) |
Apr 22, 2008 | 20.28 | 20.28 | 19.29 | 19.43 | 1,915,925 | -0.93(-4.57%) |
Apr 21, 2008 | 20.37 | 20.39 | 20.10 | 20.36 | 1,404,931 | -0.15(-0.73%) |
Apr 18, 2008 | 20.48 | 21.06 | 20.16 | 20.51 | 2,811,773 | +0.88(+4.48%) |
Apr 17, 2008 | 19.61 | 19.83 | 19.26 | 19.63 | 2,003,355 | -0.09(-0.46%) |
Apr 16, 2008 | 19.70 | 19.80 | 19.36 | 19.72 | 2,446,420 | +0.22(+1.13%) |
Apr 15, 2008 | 19.63 | 19.65 | 19.15 | 19.50 | 1,783,817 | +0.03(+0.15%) |
Apr 14, 2008 | 19.19 | 19.72 | 19.13 | 19.47 | 2,449,830 | +0.29(+1.51%) |
Apr 11, 2008 | 19.48 | 19.48 | 19.07 | 19.18 | 3,152,110 | -0.36(-1.84%) |
Apr 10, 2008 | 18.60 | 19.94 | 18.50 | 19.54 | 3,209,160 | +0.75(+3.99%) |
Apr 09, 2008 | 19.18 | 19.22 | 18.72 | 18.79 | 3,497,276 | -0.38(-1.98%) |
Apr 08, 2008 | 19.78 | 19.78 | 18.91 | 19.17 | 3,835,758 | -0.59(-2.99%) |
Apr 07, 2008 | 20.42 | 20.80 | 19.64 | 19.76 | 3,404,245 | -0.62(-3.04%) |
Apr 04, 2008 | 19.78 | 21.33 | 19.75 | 20.38 | 4,354,468 | -0.73(-3.46%) |
Apr 03, 2008 | 21.32 | 21.42 | 20.76 | 21.11 | 2,517,420 | -0.29(-1.36%) |
Apr 02, 2008 | 20.93 | 22.05 | 20.93 | 21.40 | 3,908,676 | +0.47(+2.25%) |
Apr 01, 2008 | 19.52 | 21.03 | 19.52 | 20.93 | 3,832,271 | +1.43(+7.33%) |
Mar 31, 2008 | 19.15 | 19.71 | 18.78 | 19.50 | 1,961,374 | +0.38(+1.99%) |
Mar 28, 2008 | 20.13 | 20.13 | 18.90 | 19.12 | 1,902,676 | -0.65(-3.29%) |
Mar 27, 2008 | 20.34 | 20.77 | 19.74 | 19.77 | 2,248,786 | -0.57(-2.80%) |
Mar 26, 2008 | 21.09 | 21.15 | 20.13 | 20.34 | 2,242,572 | -0.93(-4.37%) |
Mar 25, 2008 | 21.53 | 21.63 | 20.83 | 21.27 | 2,092,279 | -0.13(-0.61%) |
Mar 24, 2008 | 20.61 | 22.01 | 20.51 | 21.40 | 3,100,778 | +0.90(+4.39%) |
Mar 21, 2008 | 18.87 | 20.54 | 18.86 | 20.50 | 3,295,889 | +0.00(+0.00%) |
Mar 20, 2008 | 18.87 | 20.54 | 18.86 | 20.50 | 3,295,889 | +1.61(+8.52%) |
Mar 19, 2008 | 19.52 | 19.52 | 18.82 | 18.89 | 2,067,283 | -0.30(-1.56%) |
Mar 18, 2008 | 18.75 | 19.38 | 18.37 | 19.19 | 2,693,084 | +0.84(+4.58%) |
Mar 17, 2008 | 18.04 | 18.70 | 18.00 | 18.35 | 2,117,364 | -0.17(-0.92%) |
Mar 14, 2008 | 18.95 | 19.25 | 18.10 | 18.52 | 2,779,829 | -0.43(-2.27%) |
Mar 13, 2008 | 18.88 | 19.00 | 18.28 | 18.95 | 3,060,072 | -0.21(-1.10%) |
Mar 12, 2008 | 19.69 | 19.87 | 18.92 | 19.16 | 2,320,451 | -0.27(-1.39%) |
Mar 11, 2008 | 19.25 | 19.96 | 18.69 | 19.43 | 2,001,997 | +0.58(+3.08%) |
Mar 10, 2008 | 18.85 | 19.42 | 18.71 | 18.85 | 2,646,412 | +0.05(+0.27%) |
Mar 07, 2008 | 19.24 | 19.54 | 18.50 | 18.80 | 2,821,823 | -0.60(-3.09%) |
Mar 06, 2008 | 20.30 | 20.41 | 19.37 | 19.40 | 2,338,522 | -0.68(-3.39%) |
Mar 05, 2008 | 20.01 | 20.56 | 19.77 | 20.08 | 2,167,405 | +0.37(+1.88%) |
Mar 04, 2008 | 19.43 | 19.75 | 19.11 | 19.71 | 1,671,429 | +0.09(+0.46%) |
Mar 03, 2008 | 19.16 | 19.94 | 18.61 | 19.62 | 2,034,801 | +0.47(+2.45%) |
Feb 29, 2008 | 19.90 | 20.15 | 19.05 | 19.15 | 1,857,600 | -0.91(-4.54%) |
Feb 28, 2008 | 20.73 | 20.89 | 19.91 | 20.06 | 1,580,233 | -0.85(-4.07%) |
Feb 27, 2008 | 21.25 | 21.58 | 20.80 | 20.91 | 2,603,586 | -0.33(-1.55%) |
Feb 26, 2008 | 20.32 | 21.28 | 20.32 | 21.24 | 3,076,409 | +0.93(+4.58%) |
Feb 25, 2008 | 20.09 | 20.43 | 19.53 | 20.31 | 1,831,399 | +0.27(+1.35%) |
Feb 22, 2008 | 19.60 | 20.04 | 19.07 | 20.04 | 1,762,970 | +0.51(+2.61%) |
Feb 21, 2008 | 20.00 | 20.29 | 19.42 | 19.53 | 2,090,417 | -0.35(-1.76%) |
Feb 20, 2008 | 19.05 | 20.09 | 19.05 | 19.88 | 1,791,833 | +0.71(+3.70%) |
Feb 19, 2008 | 19.95 | 20.26 | 19.10 | 19.17 | 2,068,630 | -0.60(-3.03%) |
Feb 18, 2008 | 19.86 | 19.88 | 19.41 | 19.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.86 | 19.88 | 19.41 | 19.77 | 2,100,634 | -0.10(-0.50%) |
Feb 14, 2008 | 20.20 | 20.54 | 19.55 | 19.87 | 1,913,448 | -0.54(-2.65%) |
Feb 13, 2008 | 20.98 | 21.09 | 20.27 | 20.41 | 1,915,454 | -0.10(-0.49%) |
Feb 12, 2008 | 21.25 | 21.77 | 20.14 | 20.51 | 3,302,400 | -0.47(-2.24%) |
Feb 11, 2008 | 19.73 | 21.02 | 19.20 | 20.98 | 2,962,569 | +1.32(+6.71%) |
Feb 08, 2008 | 20.25 | 21.19 | 19.59 | 19.66 | 3,356,451 | -0.65(-3.20%) |
Feb 07, 2008 | 18.04 | 20.45 | 18.04 | 20.31 | 6,358,765 | +2.13(+11.72%) |
Feb 06, 2008 | 18.64 | 19.06 | 18.12 | 18.18 | 2,916,945 | -0.37(-1.99%) |
Feb 05, 2008 | 19.18 | 19.38 | 18.47 | 18.55 | 4,063,398 | -1.16(-5.89%) |
Feb 04, 2008 | 21.57 | 21.61 | 19.49 | 19.71 | 4,053,902 | -1.94(-8.96%) |