Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.34 | 17.40 | 16.95 | 17.00 | 1,477,042 | -0.40(-2.29%) |
Apr 29, 2008 | 18.42 | 18.50 | 17.26 | 17.40 | 1,563,450 | -1.17(-6.28%) |
Apr 28, 2008 | 18.67 | 18.80 | 18.50 | 18.56 | 953,981 | -0.29(-1.54%) |
Apr 25, 2008 | 19.08 | 19.21 | 18.74 | 18.85 | 948,717 | -0.08(-0.42%) |
Apr 24, 2008 | 18.25 | 19.16 | 17.82 | 18.93 | 1,299,488 | -0.04(-0.23%) |
Apr 23, 2008 | 19.65 | 19.65 | 18.88 | 18.98 | 857,342 | -0.62(-3.14%) |
Apr 22, 2008 | 19.46 | 19.77 | 19.03 | 19.59 | 692,790 | -0.04(-0.22%) |
Apr 21, 2008 | 20.06 | 20.16 | 19.56 | 19.64 | 425,781 | -0.22(-1.13%) |
Apr 18, 2008 | 19.92 | 19.92 | 19.45 | 19.86 | 410,896 | +0.22(+1.11%) |
Apr 17, 2008 | 19.40 | 19.69 | 19.14 | 19.64 | 573,331 | +0.27(+1.38%) |
Apr 16, 2008 | 19.61 | 19.87 | 18.98 | 19.37 | 900,685 | -0.05(-0.26%) |
Apr 15, 2008 | 19.30 | 19.66 | 19.23 | 19.43 | 481,135 | +0.36(+1.90%) |
Apr 14, 2008 | 19.05 | 19.48 | 18.72 | 19.06 | 483,866 | +0.01(+0.08%) |
Apr 11, 2008 | 19.00 | 19.37 | 18.31 | 19.05 | 789,361 | +0.48(+2.58%) |
Apr 10, 2008 | 18.87 | 18.87 | 17.88 | 18.57 | 1,459,233 | -0.70(-3.65%) |
Apr 09, 2008 | 19.93 | 19.93 | 19.05 | 19.27 | 613,361 | -0.58(-2.92%) |
Apr 08, 2008 | 19.17 | 20.04 | 19.16 | 19.85 | 507,658 | +0.35(+1.78%) |
Apr 07, 2008 | 19.45 | 20.00 | 19.38 | 19.50 | 611,243 | -0.10(-0.52%) |
Apr 04, 2008 | 19.66 | 20.10 | 19.48 | 19.61 | 569,167 | -0.04(-0.18%) |
Apr 03, 2008 | 19.27 | 20.28 | 19.11 | 19.64 | 794,348 | +0.22(+1.16%) |
Apr 02, 2008 | 18.90 | 19.52 | 18.62 | 19.42 | 629,289 | +0.46(+2.41%) |
Apr 01, 2008 | 19.13 | 19.13 | 18.65 | 18.96 | 779,848 | +0.00(+0.00%) |
Mar 31, 2008 | 19.03 | 19.15 | 18.41 | 18.96 | 828,513 | -0.09(-0.46%) |
Mar 28, 2008 | 18.99 | 19.63 | 18.84 | 19.05 | 803,009 | -0.51(-2.59%) |
Mar 27, 2008 | 20.21 | 20.50 | 19.12 | 19.56 | 894,306 | -0.67(-3.33%) |
Mar 26, 2008 | 20.21 | 20.56 | 19.98 | 20.23 | 446,229 | +0.01(+0.07%) |
Mar 25, 2008 | 19.77 | 20.45 | 19.77 | 20.21 | 498,224 | +0.42(+2.12%) |
Mar 24, 2008 | 19.88 | 20.08 | 19.64 | 19.79 | 647,004 | +0.15(+0.77%) |
Mar 21, 2008 | 19.18 | 19.77 | 18.84 | 19.64 | 787,161 | +0.00(+0.00%) |
Mar 20, 2008 | 19.18 | 19.77 | 18.84 | 19.64 | 787,161 | +0.49(+2.57%) |
Mar 19, 2008 | 19.95 | 20.20 | 19.07 | 19.15 | 904,660 | -0.85(-4.24%) |
Mar 18, 2008 | 19.26 | 20.00 | 19.12 | 20.00 | 728,936 | +1.07(+5.67%) |
Mar 17, 2008 | 18.83 | 19.71 | 18.62 | 18.93 | 1,200,900 | -0.32(-1.66%) |
Mar 14, 2008 | 19.57 | 19.69 | 18.99 | 19.24 | 1,254,882 | -0.34(-1.74%) |
Mar 13, 2008 | 20.58 | 20.63 | 18.74 | 19.58 | 2,403,147 | -1.43(-6.83%) |
Mar 12, 2008 | 21.01 | 21.31 | 20.46 | 21.02 | 1,367,318 | +0.12(+0.55%) |
Mar 11, 2008 | 20.69 | 21.27 | 20.47 | 20.90 | 951,912 | +0.34(+1.66%) |
Mar 10, 2008 | 21.30 | 21.30 | 20.47 | 20.56 | 1,372,703 | -0.72(-3.37%) |
Mar 07, 2008 | 21.24 | 21.53 | 20.64 | 21.28 | 1,008,813 | -0.15(-0.71%) |
Mar 06, 2008 | 21.33 | 21.77 | 21.13 | 21.43 | 1,203,326 | -0.07(-0.34%) |
Mar 05, 2008 | 20.97 | 21.74 | 20.87 | 21.50 | 1,417,311 | +0.70(+3.38%) |
Mar 04, 2008 | 21.03 | 21.35 | 20.66 | 20.80 | 1,353,382 | -0.51(-2.41%) |
Mar 03, 2008 | 21.37 | 21.53 | 21.11 | 21.32 | 2,015,533 | +0.44(+2.12%) |
Feb 29, 2008 | 20.24 | 21.24 | 20.11 | 20.87 | 2,033,688 | +0.33(+1.62%) |
Feb 28, 2008 | 20.58 | 20.71 | 20.24 | 20.54 | 924,626 | -0.14(-0.70%) |
Feb 27, 2008 | 20.16 | 20.79 | 19.93 | 20.69 | 859,270 | +0.51(+2.55%) |
Feb 26, 2008 | 19.79 | 20.35 | 19.67 | 20.17 | 750,489 | +0.38(+1.90%) |
Feb 25, 2008 | 18.98 | 19.87 | 18.98 | 19.79 | 719,451 | +0.72(+3.80%) |
Feb 22, 2008 | 18.95 | 19.08 | 18.71 | 19.07 | 647,675 | +0.22(+1.19%) |
Feb 21, 2008 | 18.31 | 19.21 | 18.31 | 18.85 | 1,024,260 | +0.59(+3.26%) |
Feb 20, 2008 | 17.95 | 18.37 | 17.77 | 18.25 | 622,852 | +0.25(+1.41%) |
Feb 19, 2008 | 18.24 | 18.54 | 17.77 | 18.00 | 852,823 | -0.09(-0.52%) |
Feb 18, 2008 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.53 | 18.13 | 17.29 | 18.09 | 705,954 | +0.46(+2.59%) |
Feb 14, 2008 | 17.50 | 17.69 | 17.30 | 17.64 | 655,053 | +0.17(+0.95%) |
Feb 13, 2008 | 17.84 | 18.11 | 17.35 | 17.47 | 805,485 | -0.26(-1.47%) |
Feb 12, 2008 | 18.11 | 18.36 | 17.69 | 17.73 | 644,343 | -0.38(-2.08%) |
Feb 11, 2008 | 17.92 | 18.17 | 17.53 | 18.11 | 535,471 | +0.28(+1.59%) |
Feb 08, 2008 | 17.22 | 17.93 | 17.14 | 17.82 | 465,856 | +0.58(+3.36%) |
Feb 07, 2008 | 17.33 | 17.53 | 16.96 | 17.24 | 663,359 | -0.33(-1.86%) |
Feb 06, 2008 | 18.30 | 18.53 | 17.37 | 17.57 | 1,084,315 | -0.49(-2.73%) |
Feb 05, 2008 | 18.06 | 18.55 | 17.87 | 18.06 | 799,261 | -0.27(-1.46%) |
Feb 04, 2008 | 18.63 | 18.63 | 18.20 | 18.33 | 550,794 | -0.25(-1.36%) |