Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.15 | 20.03 | 18.85 | 19.41 | 471,644 | +0.12(+0.62%) |
Apr 29, 2008 | 18.89 | 19.72 | 18.72 | 19.29 | 568,810 | +0.54(+2.88%) |
Apr 28, 2008 | 18.24 | 18.77 | 18.13 | 18.75 | 236,546 | +0.50(+2.74%) |
Apr 25, 2008 | 18.50 | 18.54 | 18.10 | 18.25 | 256,110 | -0.30(-1.62%) |
Apr 24, 2008 | 18.60 | 18.73 | 18.46 | 18.55 | 256,400 | +0.12(+0.65%) |
Apr 23, 2008 | 18.85 | 18.85 | 18.34 | 18.43 | 141,472 | -0.34(-1.81%) |
Apr 22, 2008 | 19.20 | 19.40 | 18.56 | 18.77 | 487,319 | -0.75(-3.84%) |
Apr 21, 2008 | 19.78 | 19.97 | 19.50 | 19.52 | 119,278 | -0.26(-1.31%) |
Apr 18, 2008 | 19.84 | 19.97 | 19.70 | 19.78 | 173,634 | +0.11(+0.56%) |
Apr 17, 2008 | 19.07 | 19.69 | 18.70 | 19.67 | 327,960 | +0.46(+2.39%) |
Apr 16, 2008 | 18.55 | 19.74 | 18.43 | 19.21 | 361,271 | +0.79(+4.29%) |
Apr 15, 2008 | 18.17 | 18.42 | 18.12 | 18.42 | 121,400 | +0.16(+0.88%) |
Apr 14, 2008 | 18.75 | 18.76 | 18.25 | 18.26 | 193,993 | -0.49(-2.61%) |
Apr 11, 2008 | 18.74 | 18.94 | 18.58 | 18.75 | 220,200 | -0.08(-0.42%) |
Apr 10, 2008 | 18.68 | 19.21 | 18.51 | 18.83 | 357,500 | +0.02(+0.11%) |
Apr 09, 2008 | 19.19 | 19.29 | 18.75 | 18.81 | 414,100 | -0.47(-2.44%) |
Apr 08, 2008 | 19.64 | 19.97 | 19.22 | 19.28 | 731,509 | -0.72(-3.60%) |
Apr 07, 2008 | 20.00 | 20.22 | 19.88 | 20.00 | 690,700 | -0.01(-0.05%) |
Apr 04, 2008 | 19.94 | 20.35 | 19.76 | 20.01 | 547,700 | -0.07(-0.35%) |
Apr 03, 2008 | 20.14 | 20.30 | 19.68 | 20.08 | 719,415 | -0.36(-1.76%) |
Apr 02, 2008 | 21.50 | 21.69 | 20.30 | 20.44 | 822,109 | -0.96(-4.49%) |
Apr 01, 2008 | 21.24 | 21.61 | 20.90 | 21.40 | 668,526 | +0.40(+1.90%) |
Mar 31, 2008 | 21.09 | 21.21 | 20.96 | 21.00 | 154,100 | +0.05(+0.24%) |
Mar 28, 2008 | 22.10 | 22.10 | 20.92 | 20.95 | 269,700 | -1.08(-4.90%) |
Mar 27, 2008 | 23.19 | 23.31 | 21.96 | 22.03 | 313,700 | -1.00(-4.34%) |
Mar 26, 2008 | 22.91 | 23.50 | 22.91 | 23.03 | 159,210 | -0.17(-0.73%) |
Mar 25, 2008 | 23.45 | 23.50 | 22.93 | 23.20 | 200,031 | -0.20(-0.85%) |
Mar 24, 2008 | 22.94 | 23.70 | 22.50 | 23.40 | 253,304 | +0.65(+2.86%) |
Mar 21, 2008 | 21.70 | 23.45 | 21.43 | 22.75 | 427,352 | +0.00(+0.00%) |
Mar 20, 2008 | 21.70 | 23.45 | 21.43 | 22.75 | 427,352 | +1.25(+5.81%) |
Mar 19, 2008 | 20.73 | 21.61 | 20.67 | 21.50 | 697,292 | +0.82(+3.97%) |
Mar 18, 2008 | 19.88 | 20.68 | 19.72 | 20.68 | 462,058 | +1.20(+6.16%) |
Mar 17, 2008 | 20.59 | 21.11 | 18.46 | 19.48 | 965,863 | -2.16(-9.98%) |
Mar 14, 2008 | 22.20 | 23.02 | 21.56 | 21.64 | 1,136,300 | -0.59(-2.65%) |
Mar 13, 2008 | 20.95 | 22.30 | 20.42 | 22.23 | 560,100 | +1.17(+5.56%) |
Mar 12, 2008 | 20.75 | 21.29 | 20.75 | 21.06 | 607,000 | +0.15(+0.72%) |
Mar 11, 2008 | 20.15 | 21.22 | 20.15 | 20.91 | 743,500 | +1.14(+5.77%) |
Mar 10, 2008 | 20.48 | 20.48 | 19.70 | 19.77 | 408,845 | -0.51(-2.51%) |
Mar 07, 2008 | 20.00 | 20.65 | 19.92 | 20.28 | 416,100 | -0.18(-0.88%) |
Mar 06, 2008 | 21.35 | 21.53 | 20.25 | 20.46 | 995,014 | -0.85(-3.99%) |
Mar 05, 2008 | 21.20 | 21.67 | 20.94 | 21.31 | 298,725 | +0.32(+1.52%) |
Mar 04, 2008 | 22.00 | 22.17 | 20.90 | 20.99 | 630,800 | -1.19(-5.37%) |
Mar 03, 2008 | 22.87 | 22.98 | 22.10 | 22.18 | 201,200 | -0.96(-4.15%) |
Feb 29, 2008 | 23.90 | 23.90 | 23.01 | 23.14 | 262,900 | -0.71(-2.98%) |
Feb 28, 2008 | 23.20 | 24.05 | 23.05 | 23.85 | 199,050 | +0.13(+0.55%) |
Feb 27, 2008 | 22.70 | 24.22 | 22.24 | 23.72 | 585,660 | +1.02(+4.49%) |
Feb 26, 2008 | 20.11 | 23.28 | 20.11 | 22.70 | 1,127,250 | +1.55(+7.33%) |
Feb 25, 2008 | 20.80 | 21.42 | 20.73 | 21.15 | 537,200 | +0.22(+1.05%) |
Feb 22, 2008 | 21.41 | 21.49 | 20.72 | 20.93 | 313,700 | -0.57(-2.65%) |
Feb 21, 2008 | 21.63 | 21.70 | 21.24 | 21.50 | 268,900 | -0.13(-0.60%) |
Feb 20, 2008 | 21.50 | 21.79 | 21.37 | 21.63 | 249,300 | +0.06(+0.28%) |
Feb 19, 2008 | 22.00 | 22.23 | 21.44 | 21.57 | 418,000 | -0.10(-0.46%) |
Feb 18, 2008 | 21.75 | 22.00 | 21.35 | 21.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.75 | 22.00 | 21.35 | 21.67 | 87,000 | -0.20(-0.91%) |
Feb 14, 2008 | 22.55 | 22.55 | 21.83 | 21.87 | 61,700 | -0.41(-1.84%) |
Feb 13, 2008 | 22.26 | 22.33 | 22.00 | 22.28 | 360,900 | +0.07(+0.32%) |
Feb 12, 2008 | 21.64 | 22.34 | 21.46 | 22.21 | 370,700 | +0.78(+3.64%) |
Feb 11, 2008 | 20.57 | 21.62 | 20.41 | 21.43 | 573,500 | +0.85(+4.13%) |
Feb 08, 2008 | 21.60 | 21.66 | 20.02 | 20.58 | 870,000 | -0.89(-4.15%) |
Feb 07, 2008 | 21.57 | 21.95 | 21.26 | 21.47 | 554,200 | -0.38(-1.74%) |
Feb 06, 2008 | 22.39 | 22.91 | 21.83 | 21.85 | 440,300 | -0.67(-2.98%) |
Feb 05, 2008 | 23.56 | 23.56 | 22.45 | 22.52 | 322,100 | -0.67(-2.89%) |
Feb 04, 2008 | 22.96 | 23.60 | 22.96 | 23.19 | 633,610 | +0.50(+2.20%) |