Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.09 | 25.50 | 24.00 | 25.00 | 330,694 | +0.94(+3.91%) |
Apr 29, 2008 | 24.29 | 24.29 | 23.39 | 24.06 | 176,390 | -0.23(-0.95%) |
Apr 28, 2008 | 24.00 | 24.75 | 23.88 | 24.29 | 194,613 | +0.17(+0.70%) |
Apr 25, 2008 | 23.65 | 24.75 | 23.41 | 24.12 | 385,564 | +0.39(+1.64%) |
Apr 24, 2008 | 23.75 | 23.75 | 23.26 | 23.73 | 39,162 | -0.13(-0.54%) |
Apr 23, 2008 | 23.50 | 24.00 | 23.21 | 23.86 | 108,095 | +0.33(+1.40%) |
Apr 22, 2008 | 23.75 | 23.93 | 23.13 | 23.53 | 218,955 | -0.47(-1.96%) |
Apr 21, 2008 | 24.00 | 24.00 | 23.85 | 24.00 | 97,234 | -0.03(-0.12%) |
Apr 18, 2008 | 23.84 | 24.05 | 23.66 | 24.03 | 282,602 | +0.53(+2.26%) |
Apr 17, 2008 | 23.19 | 23.74 | 23.11 | 23.50 | 141,361 | +0.20(+0.86%) |
Apr 16, 2008 | 22.46 | 23.39 | 22.32 | 23.30 | 206,142 | +1.15(+5.19%) |
Apr 15, 2008 | 22.22 | 22.58 | 22.10 | 22.15 | 145,664 | -0.13(-0.58%) |
Apr 14, 2008 | 23.08 | 23.19 | 21.95 | 22.28 | 333,393 | +0.03(+0.13%) |
Apr 11, 2008 | 22.15 | 22.50 | 22.00 | 22.25 | 313,767 | -0.12(-0.54%) |
Apr 10, 2008 | 23.10 | 23.20 | 21.94 | 22.37 | 207,479 | -0.72(-3.12%) |
Apr 09, 2008 | 23.99 | 23.99 | 22.90 | 23.09 | 116,162 | +0.09(+0.39%) |
Apr 08, 2008 | 23.00 | 23.28 | 22.50 | 23.00 | 121,679 | +0.30(+1.32%) |
Apr 07, 2008 | 23.53 | 23.53 | 22.38 | 22.70 | 53,180 | -0.88(-3.73%) |
Apr 04, 2008 | 24.62 | 24.65 | 23.28 | 23.58 | 391,440 | -0.19(-0.80%) |
Apr 03, 2008 | 24.61 | 24.61 | 23.35 | 23.77 | 215,336 | -0.76(-3.10%) |
Apr 02, 2008 | 24.75 | 24.78 | 24.20 | 24.53 | 322,530 | -0.39(-1.57%) |
Apr 01, 2008 | 24.00 | 25.25 | 23.92 | 24.92 | 454,007 | +1.25(+5.28%) |
Mar 31, 2008 | 23.91 | 24.14 | 23.51 | 23.67 | 333,364 | -0.38(-1.58%) |
Mar 28, 2008 | 23.67 | 24.49 | 23.67 | 24.05 | 328,053 | -0.20(-0.82%) |
Mar 27, 2008 | 24.51 | 24.79 | 23.62 | 24.25 | 594,878 | -0.50(-2.02%) |
Mar 26, 2008 | 21.90 | 24.80 | 21.01 | 24.75 | 989,085 | +2.65(+11.99%) |
Mar 25, 2008 | 22.30 | 22.51 | 21.26 | 22.10 | 488,331 | -0.51(-2.26%) |
Mar 24, 2008 | 23.51 | 23.51 | 20.72 | 22.61 | 1,349,517 | -1.47(-6.10%) |
Mar 21, 2008 | 26.00 | 26.00 | 23.60 | 24.08 | 245,729 | +0.00(+0.00%) |
Mar 20, 2008 | 26.00 | 26.00 | 23.60 | 24.08 | 245,729 | -1.49(-5.83%) |
Mar 19, 2008 | 25.85 | 26.00 | 24.84 | 25.57 | 160,246 | -0.14(-0.54%) |
Mar 18, 2008 | 24.73 | 26.00 | 23.88 | 25.71 | 126,826 | +1.54(+6.37%) |
Mar 17, 2008 | 24.74 | 25.00 | 23.45 | 24.17 | 93,059 | -0.60(-2.42%) |
Mar 14, 2008 | 25.50 | 26.23 | 24.50 | 24.77 | 240,211 | -0.45(-1.78%) |
Mar 13, 2008 | 25.95 | 26.44 | 24.96 | 25.22 | 126,913 | -0.88(-3.37%) |
Mar 12, 2008 | 25.83 | 27.76 | 25.06 | 26.10 | 215,768 | +0.54(+2.11%) |
Mar 11, 2008 | 26.30 | 26.30 | 24.62 | 25.56 | 127,647 | -0.05(-0.20%) |
Mar 10, 2008 | 25.30 | 26.50 | 24.93 | 25.61 | 265,220 | +0.02(+0.08%) |
Mar 07, 2008 | 25.01 | 26.34 | 24.15 | 25.59 | 520,019 | -0.04(-0.16%) |
Mar 06, 2008 | 32.70 | 32.70 | 25.47 | 25.63 | 1,426,242 | -7.30(-22.17%) |
Mar 05, 2008 | 31.74 | 33.00 | 31.18 | 32.93 | 207,289 | +1.28(+4.04%) |
Mar 04, 2008 | 32.65 | 32.70 | 31.19 | 31.65 | 386,598 | -1.07(-3.27%) |
Mar 03, 2008 | 32.48 | 33.42 | 32.00 | 32.72 | 418,362 | +0.20(+0.62%) |
Feb 29, 2008 | 32.98 | 33.43 | 32.24 | 32.52 | 53,588 | -0.64(-1.93%) |
Feb 28, 2008 | 32.00 | 33.25 | 31.73 | 33.16 | 122,220 | +1.16(+3.62%) |
Feb 27, 2008 | 35.00 | 35.20 | 31.93 | 32.00 | 355,651 | -0.93(-2.82%) |
Feb 26, 2008 | 32.14 | 33.44 | 31.40 | 32.93 | 308,334 | +3.00(+10.02%) |
Feb 25, 2008 | 28.08 | 30.00 | 28.08 | 29.93 | 106,430 | +1.76(+6.25%) |
Feb 22, 2008 | 31.02 | 31.02 | 28.12 | 28.17 | 252,680 | -2.45(-8.00%) |
Feb 21, 2008 | 33.00 | 33.50 | 30.42 | 30.62 | 214,941 | -2.38(-7.21%) |
Feb 20, 2008 | 32.43 | 33.00 | 31.73 | 33.00 | 156,064 | +0.42(+1.29%) |
Feb 19, 2008 | 32.62 | 33.01 | 31.35 | 32.58 | 67,820 | +0.33(+1.02%) |
Feb 18, 2008 | 32.44 | 32.55 | 31.78 | 32.25 | 28,943 | +0.00(+0.00%) |
Feb 15, 2008 | 32.44 | 32.55 | 31.78 | 32.25 | 28,943 | -0.35(-1.07%) |
Feb 14, 2008 | 32.83 | 33.99 | 32.52 | 32.60 | 246,377 | -0.29(-0.88%) |
Feb 13, 2008 | 33.45 | 33.56 | 32.15 | 32.89 | 34,221 | -0.46(-1.38%) |
Feb 12, 2008 | 32.67 | 33.42 | 32.26 | 33.35 | 39,222 | +0.63(+1.93%) |
Feb 11, 2008 | 33.08 | 33.15 | 31.97 | 32.72 | 36,929 | +0.12(+0.37%) |
Feb 08, 2008 | 34.19 | 34.19 | 31.93 | 32.60 | 376,518 | -1.07(-3.18%) |
Feb 07, 2008 | 33.47 | 34.99 | 32.91 | 33.67 | 53,693 | +0.08(+0.24%) |
Feb 06, 2008 | 33.65 | 34.17 | 32.65 | 33.59 | 52,129 | +0.21(+0.63%) |
Feb 05, 2008 | 33.50 | 33.52 | 32.58 | 33.38 | 276,875 | -0.28(-0.83%) |
Feb 04, 2008 | 33.57 | 34.46 | 32.52 | 33.66 | 261,304 | +0.42(+1.26%) |