Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.68 | 18.70 | 18.00 | 18.08 | 883,920 | -0.53(-2.83%) |
Apr 29, 2008 | 18.54 | 18.64 | 18.40 | 18.61 | 652,282 | +0.08(+0.45%) |
Apr 28, 2008 | 18.35 | 18.61 | 18.06 | 18.53 | 895,413 | +0.21(+1.14%) |
Apr 25, 2008 | 18.11 | 18.34 | 17.80 | 18.32 | 972,653 | +0.29(+1.62%) |
Apr 24, 2008 | 17.57 | 18.15 | 17.40 | 18.03 | 807,569 | +0.53(+3.06%) |
Apr 23, 2008 | 18.48 | 18.50 | 17.41 | 17.49 | 1,208,905 | -1.01(-5.48%) |
Apr 22, 2008 | 19.09 | 19.23 | 18.32 | 18.50 | 1,336,668 | -0.73(-3.79%) |
Apr 21, 2008 | 19.79 | 19.82 | 19.18 | 19.23 | 706,904 | -0.63(-3.18%) |
Apr 18, 2008 | 20.45 | 20.45 | 19.77 | 19.86 | 716,684 | +0.00(+0.00%) |
Apr 17, 2008 | 19.36 | 19.92 | 18.94 | 19.86 | 489,459 | +0.38(+1.96%) |
Apr 16, 2008 | 19.28 | 19.49 | 18.94 | 19.48 | 781,850 | +0.59(+3.12%) |
Apr 15, 2008 | 18.80 | 19.05 | 18.66 | 18.89 | 654,383 | +0.20(+1.08%) |
Apr 14, 2008 | 18.62 | 19.07 | 18.50 | 18.69 | 883,087 | +0.12(+0.63%) |
Apr 11, 2008 | 18.69 | 19.00 | 18.49 | 18.57 | 1,095,771 | -0.28(-1.51%) |
Apr 10, 2008 | 19.43 | 19.43 | 18.76 | 18.86 | 843,615 | -0.65(-3.31%) |
Apr 09, 2008 | 20.11 | 20.13 | 19.50 | 19.50 | 469,942 | -0.58(-2.90%) |
Apr 08, 2008 | 20.05 | 20.53 | 19.84 | 20.09 | 1,196,863 | -0.03(-0.17%) |
Apr 07, 2008 | 20.16 | 20.49 | 19.95 | 20.12 | 593,414 | +0.21(+1.05%) |
Apr 04, 2008 | 20.47 | 20.48 | 19.64 | 19.91 | 1,636,983 | -0.70(-3.40%) |
Apr 03, 2008 | 20.22 | 20.73 | 20.14 | 20.61 | 790,101 | +0.15(+0.75%) |
Apr 02, 2008 | 20.51 | 20.70 | 20.00 | 20.46 | 1,054,538 | +0.13(+0.65%) |
Apr 01, 2008 | 19.58 | 20.33 | 19.52 | 20.33 | 741,842 | +0.99(+5.10%) |
Mar 31, 2008 | 19.28 | 19.68 | 19.00 | 19.34 | 1,171,965 | +0.03(+0.18%) |
Mar 28, 2008 | 19.84 | 20.01 | 19.24 | 19.31 | 415,967 | -0.53(-2.69%) |
Mar 27, 2008 | 20.42 | 20.46 | 19.64 | 19.84 | 606,030 | -0.43(-2.12%) |
Mar 26, 2008 | 20.73 | 20.73 | 20.07 | 20.27 | 583,518 | -0.49(-2.37%) |
Mar 25, 2008 | 20.82 | 21.09 | 20.34 | 20.77 | 805,976 | -0.01(-0.03%) |
Mar 24, 2008 | 20.59 | 21.52 | 20.58 | 20.77 | 1,296,420 | +0.17(+0.84%) |
Mar 21, 2008 | 19.39 | 20.60 | 19.25 | 20.60 | 769,533 | +0.00(+0.00%) |
Mar 20, 2008 | 19.39 | 20.60 | 19.25 | 20.60 | 769,533 | +1.29(+6.69%) |
Mar 19, 2008 | 19.91 | 20.23 | 19.31 | 19.31 | 891,571 | -0.46(-2.35%) |
Mar 18, 2008 | 18.95 | 19.78 | 18.70 | 19.77 | 1,186,391 | +0.93(+4.94%) |
Mar 17, 2008 | 17.39 | 19.11 | 16.73 | 18.84 | 1,247,318 | +0.23(+1.23%) |
Mar 14, 2008 | 19.27 | 19.37 | 18.28 | 18.62 | 1,060,143 | -0.62(-3.25%) |
Mar 13, 2008 | 18.87 | 19.50 | 18.41 | 19.24 | 1,011,637 | +0.09(+0.47%) |
Mar 12, 2008 | 19.59 | 20.01 | 19.10 | 19.15 | 1,022,307 | -0.43(-2.20%) |
Mar 11, 2008 | 18.93 | 19.58 | 18.71 | 19.58 | 1,079,695 | +1.25(+6.82%) |
Mar 10, 2008 | 18.66 | 18.88 | 18.29 | 18.33 | 877,080 | -0.12(-0.68%) |
Mar 07, 2008 | 18.25 | 19.13 | 18.11 | 18.46 | 870,645 | +0.20(+1.10%) |
Mar 06, 2008 | 18.73 | 18.78 | 18.23 | 18.25 | 476,789 | -0.67(-3.52%) |
Mar 05, 2008 | 19.10 | 19.41 | 18.81 | 18.92 | 931,188 | -0.06(-0.29%) |
Mar 04, 2008 | 18.87 | 19.25 | 18.37 | 18.98 | 1,037,821 | -0.12(-0.65%) |
Mar 03, 2008 | 19.45 | 19.47 | 18.78 | 19.10 | 909,257 | -0.31(-1.61%) |
Feb 29, 2008 | 20.14 | 20.43 | 19.36 | 19.41 | 939,445 | -1.15(-5.57%) |
Feb 28, 2008 | 21.01 | 21.13 | 20.54 | 20.56 | 543,350 | -0.62(-2.95%) |
Feb 27, 2008 | 21.39 | 21.51 | 20.99 | 21.18 | 923,535 | -0.34(-1.58%) |
Feb 26, 2008 | 21.38 | 21.75 | 21.22 | 21.52 | 767,513 | +0.08(+0.39%) |
Feb 25, 2008 | 21.41 | 21.45 | 20.64 | 21.44 | 1,392,247 | +0.34(+1.61%) |
Feb 22, 2008 | 20.76 | 21.11 | 20.32 | 21.10 | 620,247 | +0.49(+2.36%) |
Feb 21, 2008 | 21.47 | 21.61 | 20.52 | 20.61 | 631,020 | -0.81(-3.79%) |
Feb 20, 2008 | 20.93 | 21.43 | 20.75 | 21.43 | 629,319 | +0.42(+2.02%) |
Feb 19, 2008 | 21.79 | 21.85 | 20.93 | 21.00 | 453,499 | -0.60(-2.79%) |
Feb 18, 2008 | 21.47 | 21.65 | 20.98 | 21.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.47 | 21.65 | 20.98 | 21.61 | 586,196 | +0.15(+0.68%) |
Feb 14, 2008 | 22.57 | 22.58 | 21.43 | 21.46 | 830,278 | -1.12(-4.95%) |
Feb 13, 2008 | 22.62 | 22.90 | 22.02 | 22.58 | 380,041 | +0.19(+0.84%) |
Feb 12, 2008 | 22.54 | 23.09 | 22.13 | 22.39 | 712,477 | +0.22(+1.00%) |
Feb 11, 2008 | 22.96 | 22.99 | 22.17 | 22.17 | 752,553 | -0.87(-3.79%) |
Feb 08, 2008 | 23.49 | 23.54 | 22.50 | 23.04 | 663,542 | -0.31(-1.31%) |
Feb 07, 2008 | 22.63 | 23.58 | 22.56 | 23.35 | 792,969 | +0.67(+2.97%) |
Feb 06, 2008 | 22.70 | 23.31 | 22.30 | 22.68 | 492,170 | +0.02(+0.09%) |
Feb 05, 2008 | 22.57 | 23.01 | 22.16 | 22.65 | 996,817 | -0.25(-1.09%) |
Feb 04, 2008 | 23.36 | 23.88 | 22.70 | 22.90 | 826,395 | -1.04(-4.35%) |