Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.82 | 22.42 | 20.82 | 21.29 | 1,821,959 | -1.66(-7.25%) |
Apr 29, 2008 | 22.76 | 24.48 | 22.40 | 22.95 | 2,379,231 | -3.36(-12.78%) |
Apr 28, 2008 | 25.21 | 27.01 | 24.93 | 26.31 | 977,313 | +1.21(+4.82%) |
Apr 25, 2008 | 23.31 | 25.23 | 23.31 | 25.11 | 820,578 | +1.94(+8.38%) |
Apr 24, 2008 | 23.01 | 23.68 | 22.71 | 23.16 | 429,774 | +0.12(+0.52%) |
Apr 23, 2008 | 23.38 | 23.38 | 22.67 | 23.04 | 275,876 | -0.09(-0.40%) |
Apr 22, 2008 | 23.46 | 23.56 | 22.90 | 23.14 | 227,051 | -0.48(-2.02%) |
Apr 21, 2008 | 23.54 | 23.84 | 23.13 | 23.61 | 285,448 | -0.13(-0.54%) |
Apr 18, 2008 | 23.58 | 24.34 | 23.31 | 23.74 | 398,036 | +0.68(+2.96%) |
Apr 17, 2008 | 23.46 | 23.76 | 22.57 | 23.06 | 510,569 | -0.50(-2.14%) |
Apr 16, 2008 | 23.09 | 24.00 | 23.09 | 23.56 | 248,318 | +0.71(+3.11%) |
Apr 15, 2008 | 22.84 | 22.96 | 22.61 | 22.85 | 179,412 | +0.26(+1.13%) |
Apr 14, 2008 | 22.79 | 23.09 | 22.46 | 22.59 | 229,093 | -0.28(-1.24%) |
Apr 11, 2008 | 22.92 | 23.51 | 22.82 | 22.88 | 294,625 | -0.78(-3.31%) |
Apr 10, 2008 | 23.45 | 24.02 | 23.38 | 23.66 | 223,913 | +0.10(+0.42%) |
Apr 09, 2008 | 24.57 | 24.77 | 23.46 | 23.56 | 433,154 | -1.02(-4.17%) |
Apr 08, 2008 | 24.44 | 24.75 | 24.20 | 24.59 | 242,020 | -0.01(-0.03%) |
Apr 07, 2008 | 24.08 | 25.14 | 23.90 | 24.59 | 291,404 | +0.73(+3.04%) |
Apr 04, 2008 | 24.09 | 24.09 | 23.54 | 23.87 | 203,428 | -0.11(-0.45%) |
Apr 03, 2008 | 24.21 | 24.55 | 23.58 | 23.97 | 266,300 | -0.50(-2.06%) |
Apr 02, 2008 | 24.15 | 24.81 | 23.96 | 24.48 | 427,241 | +0.27(+1.12%) |
Apr 01, 2008 | 23.04 | 24.23 | 22.52 | 24.21 | 513,462 | +1.07(+4.64%) |
Mar 31, 2008 | 23.21 | 23.88 | 22.91 | 23.14 | 337,367 | -0.11(-0.46%) |
Mar 28, 2008 | 23.16 | 23.37 | 22.52 | 23.24 | 610,179 | +0.87(+3.88%) |
Mar 27, 2008 | 22.95 | 23.16 | 22.34 | 22.37 | 579,976 | -0.50(-2.21%) |
Mar 26, 2008 | 23.14 | 23.37 | 22.70 | 22.88 | 320,965 | -0.32(-1.38%) |
Mar 25, 2008 | 23.88 | 24.81 | 22.86 | 23.20 | 459,779 | -1.16(-4.76%) |
Mar 24, 2008 | 22.90 | 24.69 | 22.90 | 24.36 | 478,324 | +1.59(+7.00%) |
Mar 21, 2008 | 21.98 | 23.01 | 21.84 | 22.77 | 681,323 | +0.00(+0.00%) |
Mar 20, 2008 | 21.98 | 23.01 | 21.84 | 22.77 | 681,323 | +0.65(+2.93%) |
Mar 19, 2008 | 22.90 | 23.59 | 22.10 | 22.12 | 494,014 | -0.75(-3.27%) |
Mar 18, 2008 | 21.98 | 22.91 | 21.61 | 22.87 | 549,692 | +1.48(+6.92%) |
Mar 17, 2008 | 21.14 | 21.98 | 21.14 | 21.39 | 518,925 | -0.25(-1.15%) |
Mar 14, 2008 | 22.87 | 23.45 | 21.41 | 21.63 | 566,311 | -1.12(-4.94%) |
Mar 13, 2008 | 22.11 | 22.78 | 21.61 | 22.76 | 438,595 | +0.30(+1.33%) |
Mar 12, 2008 | 22.47 | 22.95 | 21.81 | 22.46 | 504,270 | +0.04(+0.19%) |
Mar 11, 2008 | 22.22 | 23.01 | 21.93 | 22.42 | 640,079 | +0.85(+3.96%) |
Mar 10, 2008 | 22.50 | 22.50 | 21.53 | 21.56 | 472,896 | -0.90(-4.02%) |
Mar 07, 2008 | 22.20 | 23.45 | 21.55 | 22.47 | 1,199,584 | -1.56(-6.51%) |
Mar 06, 2008 | 24.86 | 25.52 | 23.94 | 24.03 | 694,764 | -0.92(-3.68%) |
Mar 05, 2008 | 24.76 | 25.41 | 24.50 | 24.95 | 846,805 | -0.32(-1.27%) |
Mar 04, 2008 | 25.32 | 25.44 | 24.75 | 25.27 | 1,210,920 | -0.41(-1.58%) |
Mar 03, 2008 | 24.42 | 26.34 | 24.42 | 25.67 | 973,558 | +1.33(+5.46%) |
Feb 29, 2008 | 24.55 | 24.89 | 24.07 | 24.34 | 1,498,348 | -0.46(-1.84%) |
Feb 28, 2008 | 24.67 | 25.60 | 24.57 | 24.80 | 958,084 | -0.12(-0.49%) |
Feb 27, 2008 | 23.28 | 24.92 | 22.79 | 24.92 | 910,910 | +0.73(+3.00%) |
Feb 26, 2008 | 20.98 | 25.14 | 20.98 | 24.20 | 1,461,913 | +3.57(+17.31%) |
Feb 25, 2008 | 20.39 | 20.65 | 20.11 | 20.62 | 661,248 | +0.21(+1.01%) |
Feb 22, 2008 | 21.10 | 21.10 | 20.09 | 20.42 | 501,309 | -0.69(-3.27%) |
Feb 21, 2008 | 21.53 | 21.61 | 20.78 | 21.11 | 401,030 | -0.34(-1.59%) |
Feb 20, 2008 | 20.81 | 21.51 | 20.66 | 21.45 | 331,114 | +0.53(+2.55%) |
Feb 19, 2008 | 21.04 | 21.12 | 20.53 | 20.92 | 359,248 | +0.18(+0.86%) |
Feb 18, 2008 | 20.69 | 21.14 | 20.36 | 20.74 | 314,575 | +0.00(+0.00%) |
Feb 15, 2008 | 20.69 | 21.14 | 20.36 | 20.74 | 314,575 | -0.10(-0.48%) |
Feb 14, 2008 | 21.09 | 21.50 | 20.62 | 20.84 | 418,049 | -0.25(-1.18%) |
Feb 13, 2008 | 19.57 | 21.34 | 19.57 | 21.09 | 573,442 | +1.53(+7.82%) |
Feb 12, 2008 | 19.59 | 20.29 | 19.37 | 19.56 | 365,981 | +0.03(+0.15%) |
Feb 11, 2008 | 19.61 | 19.98 | 19.28 | 19.53 | 542,407 | -0.04(-0.18%) |
Feb 08, 2008 | 19.54 | 19.86 | 18.68 | 19.57 | 503,447 | -0.06(-0.33%) |
Feb 07, 2008 | 18.52 | 19.73 | 18.52 | 19.63 | 465,131 | +1.04(+5.58%) |
Feb 06, 2008 | 19.52 | 20.19 | 18.56 | 18.59 | 571,376 | -0.74(-3.83%) |
Feb 05, 2008 | 19.80 | 19.86 | 18.74 | 19.33 | 622,695 | -0.90(-4.46%) |
Feb 04, 2008 | 19.50 | 20.40 | 19.29 | 20.23 | 571,743 | +0.72(+3.68%) |