Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.58 | 21.20 | 20.47 | 21.07 | 916,279 | +0.29(+1.39%) |
Apr 29, 2008 | 20.40 | 20.78 | 20.40 | 20.78 | 634,758 | +0.38(+1.85%) |
Apr 28, 2008 | 20.35 | 20.70 | 19.94 | 20.40 | 1,625,391 | +0.13(+0.62%) |
Apr 25, 2008 | 20.78 | 20.78 | 19.82 | 20.28 | 611,756 | -0.13(-0.62%) |
Apr 24, 2008 | 19.58 | 20.42 | 19.14 | 20.40 | 1,057,960 | +1.11(+5.74%) |
Apr 23, 2008 | 18.42 | 19.47 | 18.42 | 19.29 | 812,273 | +0.89(+4.84%) |
Apr 22, 2008 | 19.40 | 19.43 | 18.40 | 18.40 | 720,191 | -0.85(-4.40%) |
Apr 21, 2008 | 19.86 | 19.86 | 19.11 | 19.25 | 456,843 | -0.45(-2.29%) |
Apr 18, 2008 | 19.58 | 20.28 | 19.36 | 19.70 | 634,749 | +0.58(+3.01%) |
Apr 17, 2008 | 19.36 | 19.43 | 18.95 | 19.12 | 543,097 | -0.31(-1.58%) |
Apr 16, 2008 | 18.96 | 19.48 | 18.87 | 19.43 | 888,831 | +0.70(+3.75%) |
Apr 15, 2008 | 18.89 | 19.10 | 18.50 | 18.73 | 722,826 | -0.18(-0.95%) |
Apr 14, 2008 | 18.90 | 19.23 | 18.46 | 18.91 | 2,176,553 | +0.16(+0.86%) |
Apr 11, 2008 | 19.99 | 20.29 | 18.59 | 18.75 | 1,565,557 | -1.62(-7.96%) |
Apr 10, 2008 | 19.95 | 20.44 | 19.93 | 20.37 | 707,397 | +0.44(+2.21%) |
Apr 09, 2008 | 20.11 | 20.54 | 19.86 | 19.93 | 1,201,746 | -0.22(-1.07%) |
Apr 08, 2008 | 20.98 | 21.24 | 20.11 | 20.14 | 2,208,494 | -0.77(-3.70%) |
Apr 07, 2008 | 22.98 | 23.09 | 20.52 | 20.92 | 2,699,019 | -2.10(-9.12%) |
Apr 04, 2008 | 23.02 | 23.37 | 22.42 | 23.01 | 1,042,082 | -0.16(-0.70%) |
Apr 03, 2008 | 23.50 | 23.56 | 22.82 | 23.18 | 613,883 | -0.23(-1.00%) |
Apr 02, 2008 | 23.67 | 23.67 | 23.18 | 23.41 | 956,301 | +0.00(+0.00%) |
Apr 01, 2008 | 25.00 | 25.00 | 20.91 | 23.41 | 3,666,716 | -1.14(-4.66%) |
Mar 31, 2008 | 24.25 | 24.73 | 23.88 | 24.55 | 566,739 | +0.31(+1.26%) |
Mar 28, 2008 | 24.71 | 24.71 | 24.11 | 24.25 | 638,522 | -0.27(-1.10%) |
Mar 27, 2008 | 25.52 | 25.52 | 24.43 | 24.52 | 1,020,369 | -0.69(-2.75%) |
Mar 26, 2008 | 25.23 | 25.30 | 25.21 | 25.21 | 1,960,659 | -0.09(-0.36%) |
Mar 25, 2008 | 24.99 | 25.50 | 24.45 | 25.30 | 667,231 | +0.50(+2.03%) |
Mar 24, 2008 | 24.12 | 25.12 | 24.04 | 24.80 | 560,488 | +0.82(+3.42%) |
Mar 21, 2008 | 23.99 | 24.36 | 23.61 | 23.98 | 1,238,170 | +0.00(+0.00%) |
Mar 20, 2008 | 23.99 | 24.36 | 23.61 | 23.98 | 1,238,170 | +0.24(+1.02%) |
Mar 19, 2008 | 24.48 | 24.62 | 23.67 | 23.73 | 1,806,943 | +0.64(+2.77%) |
Mar 18, 2008 | 21.89 | 23.48 | 21.72 | 23.09 | 1,282,579 | +1.69(+7.91%) |
Mar 17, 2008 | 21.07 | 21.69 | 20.68 | 21.40 | 1,120,877 | -0.49(-2.22%) |
Mar 14, 2008 | 22.76 | 22.93 | 21.50 | 21.89 | 599,995 | -0.72(-3.19%) |
Mar 13, 2008 | 22.32 | 22.64 | 21.71 | 22.61 | 678,797 | +0.26(+1.17%) |
Mar 12, 2008 | 22.73 | 22.77 | 22.00 | 22.35 | 736,038 | -0.27(-1.19%) |
Mar 11, 2008 | 22.23 | 22.62 | 21.79 | 22.62 | 1,779,532 | +1.04(+4.84%) |
Mar 10, 2008 | 22.27 | 22.31 | 21.54 | 21.57 | 445,341 | -0.58(-2.60%) |
Mar 07, 2008 | 21.61 | 22.44 | 21.51 | 22.15 | 668,510 | +0.10(+0.45%) |
Mar 06, 2008 | 22.88 | 22.88 | 21.96 | 22.05 | 646,084 | -0.91(-3.96%) |
Mar 05, 2008 | 23.39 | 23.42 | 22.78 | 22.96 | 632,476 | -0.30(-1.28%) |
Mar 04, 2008 | 22.85 | 23.45 | 22.72 | 23.26 | 877,026 | +0.20(+0.86%) |
Mar 03, 2008 | 23.36 | 23.62 | 22.23 | 23.06 | 1,026,315 | -0.25(-1.08%) |
Feb 29, 2008 | 23.90 | 24.05 | 23.20 | 23.31 | 423,637 | -0.85(-3.50%) |
Feb 28, 2008 | 24.44 | 24.57 | 23.83 | 24.16 | 612,088 | -0.43(-1.76%) |
Feb 27, 2008 | 24.34 | 24.86 | 24.17 | 24.59 | 631,080 | +0.10(+0.40%) |
Feb 26, 2008 | 24.11 | 24.80 | 23.89 | 24.49 | 1,697,681 | +0.45(+1.87%) |
Feb 25, 2008 | 23.98 | 24.08 | 23.41 | 24.04 | 659,902 | -0.04(-0.15%) |
Feb 22, 2008 | 24.58 | 24.76 | 23.68 | 24.08 | 1,230,396 | -0.50(-2.05%) |
Feb 21, 2008 | 25.05 | 25.39 | 24.35 | 24.58 | 505,614 | -0.34(-1.37%) |
Feb 20, 2008 | 24.60 | 24.94 | 24.44 | 24.92 | 335,703 | +0.11(+0.44%) |
Feb 19, 2008 | 24.62 | 25.15 | 24.53 | 24.81 | 654,071 | +0.48(+1.96%) |
Feb 18, 2008 | 24.62 | 24.76 | 24.05 | 24.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.62 | 24.76 | 24.05 | 24.34 | 545,057 | -0.37(-1.49%) |
Feb 14, 2008 | 25.89 | 26.06 | 24.55 | 24.71 | 389,982 | -1.08(-4.19%) |
Feb 13, 2008 | 24.99 | 25.83 | 24.78 | 25.79 | 1,911,203 | +1.01(+4.07%) |
Feb 12, 2008 | 24.64 | 25.10 | 24.32 | 24.78 | 738,126 | +0.34(+1.40%) |
Feb 11, 2008 | 24.45 | 24.60 | 23.90 | 24.44 | 620,790 | -0.05(-0.22%) |
Feb 08, 2008 | 24.79 | 24.99 | 24.26 | 24.49 | 714,325 | -0.31(-1.23%) |
Feb 07, 2008 | 24.39 | 24.81 | 23.72 | 24.80 | 1,389,227 | +0.36(+1.47%) |
Feb 06, 2008 | 25.12 | 25.12 | 23.94 | 24.44 | 4,826,161 | -0.68(-2.72%) |
Feb 05, 2008 | 26.34 | 26.34 | 24.71 | 25.12 | 2,612,128 | -2.35(-8.55%) |
Feb 04, 2008 | 27.78 | 28.01 | 27.21 | 27.47 | 422,275 | -0.32(-1.17%) |