Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.12 | 22.12 | 21.16 | 21.30 | 487,593 | -0.72(-3.29%) |
Apr 29, 2008 | 21.63 | 22.20 | 21.19 | 22.02 | 904,532 | +0.32(+1.48%) |
Apr 28, 2008 | 21.64 | 22.05 | 21.02 | 21.70 | 714,539 | -0.02(-0.08%) |
Apr 25, 2008 | 21.80 | 21.97 | 20.98 | 21.72 | 1,223,419 | +0.11(+0.51%) |
Apr 24, 2008 | 21.13 | 21.79 | 20.94 | 21.61 | 846,946 | +0.41(+1.94%) |
Apr 23, 2008 | 20.15 | 21.25 | 19.81 | 21.19 | 1,336,133 | +1.04(+5.18%) |
Apr 22, 2008 | 19.89 | 20.15 | 19.48 | 20.15 | 536,695 | +0.16(+0.78%) |
Apr 21, 2008 | 19.67 | 20.15 | 19.42 | 20.00 | 244,242 | +0.12(+0.60%) |
Apr 18, 2008 | 20.10 | 20.99 | 19.46 | 19.88 | 1,050,258 | +0.21(+1.07%) |
Apr 17, 2008 | 19.98 | 20.14 | 19.51 | 19.67 | 522,486 | -0.49(-2.41%) |
Apr 16, 2008 | 19.94 | 20.32 | 19.56 | 20.15 | 767,333 | +0.37(+1.85%) |
Apr 15, 2008 | 18.92 | 20.00 | 18.65 | 19.78 | 922,359 | +1.11(+5.93%) |
Apr 14, 2008 | 19.46 | 19.47 | 18.68 | 18.68 | 922,193 | -0.76(-3.91%) |
Apr 11, 2008 | 19.49 | 20.32 | 19.33 | 19.44 | 1,011,065 | -0.83(-4.11%) |
Apr 10, 2008 | 20.00 | 20.54 | 19.15 | 20.27 | 1,308,480 | -0.02(-0.09%) |
Apr 09, 2008 | 20.94 | 21.10 | 20.09 | 20.29 | 1,303,725 | -0.65(-3.11%) |
Apr 08, 2008 | 21.31 | 21.45 | 20.87 | 20.94 | 896,625 | -0.76(-3.50%) |
Apr 07, 2008 | 23.32 | 23.32 | 21.64 | 21.70 | 1,111,676 | -1.62(-6.95%) |
Apr 04, 2008 | 22.83 | 23.33 | 22.04 | 23.32 | 1,083,252 | +0.46(+2.00%) |
Apr 03, 2008 | 22.91 | 23.09 | 22.47 | 22.86 | 475,337 | -0.18(-0.79%) |
Apr 02, 2008 | 23.44 | 23.68 | 22.87 | 23.05 | 867,375 | -0.43(-1.83%) |
Apr 01, 2008 | 22.54 | 23.79 | 22.54 | 23.48 | 1,009,497 | +0.98(+4.36%) |
Mar 31, 2008 | 22.38 | 22.84 | 22.06 | 22.50 | 958,691 | +0.03(+0.12%) |
Mar 28, 2008 | 22.47 | 22.82 | 22.07 | 22.47 | 1,214,099 | -0.34(-1.49%) |
Mar 27, 2008 | 23.48 | 23.49 | 22.64 | 22.81 | 937,203 | -0.55(-2.35%) |
Mar 26, 2008 | 22.86 | 23.57 | 22.57 | 23.36 | 762,780 | +0.13(+0.55%) |
Mar 25, 2008 | 22.67 | 23.37 | 22.38 | 23.23 | 1,296,244 | +0.39(+1.72%) |
Mar 24, 2008 | 19.69 | 23.10 | 19.69 | 22.83 | 2,423,236 | +2.45(+12.05%) |
Mar 21, 2008 | 19.46 | 21.07 | 19.38 | 20.38 | 5,429,073 | +0.00(+0.00%) |
Mar 20, 2008 | 19.46 | 21.07 | 19.38 | 20.38 | 5,429,073 | +2.43(+13.52%) |
Mar 19, 2008 | 18.98 | 19.04 | 17.41 | 17.95 | 1,736,662 | -1.07(-5.63%) |
Mar 18, 2008 | 18.04 | 19.04 | 17.83 | 19.02 | 1,172,972 | +0.98(+5.43%) |
Mar 17, 2008 | 18.76 | 18.76 | 17.46 | 18.04 | 1,166,400 | -1.09(-5.70%) |
Mar 14, 2008 | 20.11 | 20.12 | 18.58 | 19.13 | 932,111 | -0.89(-4.44%) |
Mar 13, 2008 | 17.77 | 20.31 | 17.55 | 20.02 | 1,985,098 | +1.98(+10.96%) |
Mar 12, 2008 | 18.13 | 18.99 | 17.72 | 18.04 | 602,885 | -0.05(-0.30%) |
Mar 11, 2008 | 16.85 | 18.35 | 16.85 | 18.10 | 1,083,211 | +1.43(+8.57%) |
Mar 10, 2008 | 17.55 | 17.71 | 16.66 | 16.67 | 1,085,672 | -0.71(-4.11%) |
Mar 07, 2008 | 17.90 | 18.61 | 17.19 | 17.38 | 1,399,594 | -0.73(-4.04%) |
Mar 06, 2008 | 20.61 | 20.61 | 17.80 | 18.12 | 1,895,181 | -1.96(-9.76%) |
Mar 05, 2008 | 19.89 | 20.55 | 19.74 | 20.08 | 627,900 | +0.31(+1.58%) |
Mar 04, 2008 | 20.01 | 20.03 | 19.42 | 19.77 | 921,734 | -0.58(-2.84%) |
Mar 03, 2008 | 19.94 | 20.47 | 19.59 | 20.34 | 850,879 | +0.78(+3.98%) |
Feb 29, 2008 | 19.72 | 20.40 | 19.25 | 19.56 | 651,287 | -0.34(-1.70%) |
Feb 28, 2008 | 20.66 | 20.76 | 19.78 | 19.90 | 778,092 | -0.98(-4.69%) |
Feb 27, 2008 | 20.02 | 20.90 | 19.69 | 20.88 | 922,653 | +0.57(+2.80%) |
Feb 26, 2008 | 19.41 | 20.67 | 19.34 | 20.32 | 1,475,787 | +0.73(+3.74%) |
Feb 25, 2008 | 19.12 | 19.75 | 18.95 | 19.58 | 712,415 | +0.58(+3.04%) |
Feb 22, 2008 | 19.19 | 19.25 | 18.62 | 19.01 | 659,861 | -0.07(-0.38%) |
Feb 21, 2008 | 19.03 | 19.61 | 18.81 | 19.08 | 863,791 | +0.15(+0.77%) |
Feb 20, 2008 | 18.07 | 19.34 | 18.07 | 18.93 | 589,741 | +0.70(+3.82%) |
Feb 19, 2008 | 18.47 | 18.49 | 17.97 | 18.24 | 621,841 | +0.04(+0.20%) |
Feb 18, 2008 | 17.65 | 18.31 | 17.65 | 18.20 | 992,316 | +0.00(+0.00%) |
Feb 15, 2008 | 17.65 | 18.31 | 17.65 | 18.20 | 992,316 | +0.37(+2.05%) |
Feb 14, 2008 | 18.56 | 18.56 | 17.78 | 17.83 | 755,209 | -0.60(-3.28%) |
Feb 13, 2008 | 17.95 | 18.58 | 17.72 | 18.44 | 835,677 | +0.73(+4.14%) |
Feb 12, 2008 | 18.60 | 18.68 | 17.59 | 17.71 | 1,084,907 | -0.82(-4.40%) |
Feb 11, 2008 | 18.15 | 18.64 | 17.15 | 18.52 | 1,485,978 | +0.45(+2.48%) |
Feb 08, 2008 | 19.26 | 19.53 | 17.98 | 18.07 | 1,298,341 | -1.42(-7.28%) |
Feb 07, 2008 | 19.59 | 19.93 | 18.75 | 19.49 | 3,814,949 | +3.21(+19.69%) |
Feb 06, 2008 | 17.09 | 17.49 | 16.22 | 16.29 | 918,432 | -0.71(-4.20%) |
Feb 05, 2008 | 17.22 | 17.97 | 16.62 | 17.00 | 1,213,810 | -0.54(-3.08%) |
Feb 04, 2008 | 18.11 | 18.50 | 17.51 | 17.54 | 1,891,745 | -0.58(-3.19%) |