Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.72 | 19.07 | 18.14 | 18.27 | 911,102 | -0.43(-2.31%) |
Apr 29, 2008 | 20.07 | 20.07 | 18.62 | 18.70 | 1,074,556 | -1.58(-7.79%) |
Apr 28, 2008 | 19.95 | 20.48 | 19.78 | 20.28 | 1,190,914 | +0.27(+1.36%) |
Apr 25, 2008 | 21.17 | 21.17 | 19.55 | 20.00 | 1,160,504 | -0.90(-4.30%) |
Apr 24, 2008 | 24.09 | 24.10 | 20.36 | 20.90 | 2,154,884 | -3.18(-13.21%) |
Apr 23, 2008 | 23.48 | 24.22 | 23.38 | 24.09 | 424,706 | +0.60(+2.58%) |
Apr 22, 2008 | 24.31 | 24.31 | 23.08 | 23.48 | 419,041 | -0.51(-2.14%) |
Apr 21, 2008 | 23.44 | 24.08 | 23.44 | 24.00 | 336,724 | +0.34(+1.44%) |
Apr 18, 2008 | 23.59 | 23.81 | 23.51 | 23.66 | 325,907 | +0.53(+2.29%) |
Apr 17, 2008 | 23.51 | 23.60 | 23.07 | 23.13 | 268,115 | -0.42(-1.77%) |
Apr 16, 2008 | 22.79 | 23.59 | 22.71 | 23.54 | 251,171 | +1.01(+4.46%) |
Apr 15, 2008 | 22.43 | 22.55 | 22.11 | 22.54 | 250,505 | +0.30(+1.36%) |
Apr 14, 2008 | 22.19 | 22.48 | 22.14 | 22.24 | 294,168 | +0.08(+0.38%) |
Apr 11, 2008 | 22.61 | 22.70 | 22.11 | 22.15 | 329,876 | -0.69(-3.01%) |
Apr 10, 2008 | 22.73 | 23.17 | 22.45 | 22.84 | 715,702 | +0.11(+0.50%) |
Apr 09, 2008 | 24.31 | 24.34 | 22.67 | 22.73 | 547,590 | -1.56(-6.44%) |
Apr 08, 2008 | 23.61 | 24.32 | 23.61 | 24.29 | 699,830 | +0.54(+2.26%) |
Apr 07, 2008 | 23.66 | 24.24 | 23.53 | 23.75 | 512,148 | +0.05(+0.22%) |
Apr 04, 2008 | 23.51 | 24.19 | 23.16 | 23.70 | 629,432 | +0.17(+0.71%) |
Apr 03, 2008 | 23.46 | 24.10 | 23.41 | 23.54 | 612,191 | -0.17(-0.70%) |
Apr 02, 2008 | 23.48 | 24.03 | 23.39 | 23.70 | 410,560 | +0.10(+0.42%) |
Apr 01, 2008 | 22.84 | 23.60 | 22.48 | 23.60 | 498,326 | +1.01(+4.45%) |
Mar 31, 2008 | 22.30 | 23.08 | 21.95 | 22.60 | 418,496 | +0.41(+1.84%) |
Mar 28, 2008 | 22.78 | 22.96 | 22.08 | 22.19 | 413,999 | -0.51(-2.26%) |
Mar 27, 2008 | 22.92 | 23.12 | 22.49 | 22.70 | 433,178 | -0.13(-0.56%) |
Mar 26, 2008 | 22.98 | 23.07 | 22.49 | 22.83 | 517,697 | -0.30(-1.31%) |
Mar 25, 2008 | 22.96 | 23.20 | 22.62 | 23.13 | 419,058 | +0.17(+0.72%) |
Mar 24, 2008 | 22.33 | 23.10 | 22.22 | 22.97 | 806,782 | +0.82(+3.69%) |
Mar 21, 2008 | 21.65 | 22.73 | 21.34 | 22.15 | 1,463,257 | +0.00(+0.00%) |
Mar 20, 2008 | 21.65 | 22.73 | 21.34 | 22.15 | 1,463,257 | +0.37(+1.70%) |
Mar 19, 2008 | 22.30 | 22.73 | 21.55 | 21.78 | 597,719 | -0.40(-1.81%) |
Mar 18, 2008 | 21.25 | 22.40 | 20.81 | 22.18 | 1,045,830 | +1.47(+7.08%) |
Mar 17, 2008 | 19.51 | 21.20 | 19.29 | 20.72 | 712,935 | +0.60(+3.01%) |
Mar 14, 2008 | 21.00 | 21.00 | 19.65 | 20.11 | 598,607 | -0.66(-3.17%) |
Mar 13, 2008 | 19.63 | 21.12 | 19.32 | 20.77 | 467,700 | +0.94(+4.73%) |
Mar 12, 2008 | 20.28 | 20.69 | 19.74 | 19.83 | 506,586 | -0.70(-3.39%) |
Mar 11, 2008 | 19.72 | 20.82 | 19.41 | 20.53 | 1,292,554 | +0.49(+2.45%) |
Mar 10, 2008 | 21.16 | 21.16 | 19.93 | 20.04 | 508,835 | -1.10(-5.19%) |
Mar 07, 2008 | 20.69 | 21.35 | 20.52 | 21.13 | 421,803 | +0.26(+1.23%) |
Mar 06, 2008 | 20.73 | 21.23 | 20.64 | 20.87 | 503,809 | -0.02(-0.07%) |
Mar 05, 2008 | 21.16 | 21.32 | 20.62 | 20.89 | 323,527 | -0.08(-0.40%) |
Mar 04, 2008 | 21.22 | 21.41 | 20.48 | 20.97 | 563,859 | -0.51(-2.39%) |
Mar 03, 2008 | 20.69 | 21.71 | 20.47 | 21.49 | 486,746 | +0.59(+2.82%) |
Feb 29, 2008 | 21.26 | 21.75 | 20.71 | 20.90 | 493,008 | -0.66(-3.05%) |
Feb 28, 2008 | 22.00 | 22.33 | 21.39 | 21.55 | 666,618 | -0.82(-3.68%) |
Feb 27, 2008 | 22.11 | 22.39 | 21.74 | 22.38 | 450,505 | -0.02(-0.10%) |
Feb 26, 2008 | 22.18 | 22.76 | 22.09 | 22.40 | 504,423 | -0.23(-1.00%) |
Feb 25, 2008 | 22.42 | 22.68 | 21.86 | 22.63 | 563,447 | +0.26(+1.15%) |
Feb 22, 2008 | 22.17 | 22.51 | 21.53 | 22.37 | 428,284 | +0.28(+1.27%) |
Feb 21, 2008 | 22.48 | 22.82 | 21.74 | 22.09 | 593,487 | -0.19(-0.85%) |
Feb 20, 2008 | 21.14 | 22.37 | 20.94 | 22.28 | 555,583 | +1.04(+4.88%) |
Feb 19, 2008 | 21.17 | 21.58 | 20.96 | 21.24 | 397,617 | +0.32(+1.52%) |
Feb 18, 2008 | 21.62 | 21.91 | 20.58 | 20.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.62 | 21.91 | 20.58 | 20.93 | 398,722 | -0.85(-3.92%) |
Feb 14, 2008 | 22.70 | 22.78 | 21.52 | 21.78 | 517,388 | -0.91(-4.03%) |
Feb 13, 2008 | 21.31 | 22.81 | 21.31 | 22.70 | 474,710 | +1.57(+7.41%) |
Feb 12, 2008 | 21.71 | 21.89 | 20.88 | 21.13 | 544,944 | -0.51(-2.34%) |
Feb 11, 2008 | 21.32 | 21.75 | 21.18 | 21.64 | 568,119 | +0.13(+0.60%) |
Feb 08, 2008 | 22.00 | 22.25 | 21.32 | 21.51 | 381,461 | -0.59(-2.67%) |
Feb 07, 2008 | 21.34 | 22.33 | 21.29 | 22.10 | 588,460 | +0.68(+3.18%) |
Feb 06, 2008 | 21.65 | 22.17 | 21.30 | 21.42 | 373,988 | +0.02(+0.11%) |
Feb 05, 2008 | 22.10 | 22.51 | 21.28 | 21.40 | 449,843 | -1.29(-5.67%) |
Feb 04, 2008 | 22.93 | 22.93 | 22.04 | 22.68 | 363,232 | -0.26(-1.15%) |