Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.04 | 21.71 | 20.92 | 21.10 | 1,396,278 | +0.06(+0.30%) |
Apr 29, 2008 | 21.89 | 21.94 | 20.82 | 21.04 | 1,298,925 | -0.90(-4.09%) |
Apr 28, 2008 | 21.42 | 22.14 | 21.41 | 21.94 | 1,824,416 | +0.50(+2.33%) |
Apr 25, 2008 | 21.21 | 21.58 | 20.79 | 21.44 | 1,284,341 | +0.51(+2.46%) |
Apr 24, 2008 | 20.96 | 21.03 | 20.14 | 20.92 | 1,890,337 | -0.01(-0.03%) |
Apr 23, 2008 | 21.22 | 21.62 | 20.62 | 20.93 | 3,101,586 | -0.10(-0.46%) |
Apr 22, 2008 | 20.55 | 21.23 | 20.23 | 21.03 | 3,378,422 | +0.47(+2.30%) |
Apr 21, 2008 | 19.84 | 20.74 | 19.64 | 20.55 | 2,621,580 | +0.92(+4.67%) |
Apr 18, 2008 | 19.54 | 19.87 | 19.47 | 19.64 | 2,058,961 | +0.51(+2.69%) |
Apr 17, 2008 | 19.29 | 19.44 | 19.01 | 19.12 | 1,215,181 | -0.31(-1.61%) |
Apr 16, 2008 | 18.42 | 19.53 | 18.42 | 19.43 | 1,826,481 | +1.24(+6.80%) |
Apr 15, 2008 | 18.77 | 18.77 | 18.07 | 18.20 | 983,849 | -0.03(-0.15%) |
Apr 14, 2008 | 18.35 | 18.41 | 18.02 | 18.22 | 807,801 | +0.12(+0.65%) |
Apr 11, 2008 | 18.49 | 18.77 | 18.02 | 18.11 | 994,042 | -0.64(-3.41%) |
Apr 10, 2008 | 19.32 | 19.32 | 18.45 | 18.75 | 1,001,363 | -0.41(-2.14%) |
Apr 09, 2008 | 19.66 | 19.78 | 19.06 | 19.16 | 862,934 | -0.31(-1.61%) |
Apr 08, 2008 | 19.07 | 19.47 | 18.94 | 19.47 | 916,892 | +0.40(+2.08%) |
Apr 07, 2008 | 19.04 | 19.46 | 19.02 | 19.07 | 2,532,729 | +0.31(+1.67%) |
Apr 04, 2008 | 18.87 | 19.11 | 18.68 | 18.76 | 1,456,224 | -0.24(-1.28%) |
Apr 03, 2008 | 18.40 | 19.21 | 18.30 | 19.00 | 1,476,085 | +0.29(+1.56%) |
Apr 02, 2008 | 18.70 | 19.02 | 18.49 | 18.71 | 1,031,900 | -0.13(-0.70%) |
Apr 01, 2008 | 18.43 | 18.89 | 18.12 | 18.84 | 1,768,061 | +0.55(+3.00%) |
Mar 31, 2008 | 18.06 | 18.45 | 17.47 | 18.29 | 1,847,457 | +0.24(+1.35%) |
Mar 28, 2008 | 18.90 | 19.14 | 17.95 | 18.05 | 1,945,295 | -0.75(-3.99%) |
Mar 27, 2008 | 18.36 | 18.89 | 18.36 | 18.80 | 2,104,776 | +0.64(+3.52%) |
Mar 26, 2008 | 18.21 | 18.43 | 17.84 | 18.16 | 1,591,337 | -0.13(-0.68%) |
Mar 25, 2008 | 18.35 | 18.64 | 18.02 | 18.29 | 1,885,763 | -0.04(-0.23%) |
Mar 24, 2008 | 17.65 | 18.59 | 17.45 | 18.33 | 2,661,008 | +1.35(+7.94%) |
Mar 21, 2008 | 16.33 | 17.06 | 15.78 | 16.98 | 1,876,770 | +0.00(+0.00%) |
Mar 20, 2008 | 16.33 | 17.06 | 15.78 | 16.98 | 1,876,770 | +0.70(+4.31%) |
Mar 19, 2008 | 17.55 | 17.62 | 16.03 | 16.28 | 2,368,367 | -1.26(-7.21%) |
Mar 18, 2008 | 16.73 | 17.62 | 16.73 | 17.54 | 2,876,125 | +1.21(+7.40%) |
Mar 17, 2008 | 16.33 | 16.56 | 15.68 | 16.33 | 2,250,558 | -0.51(-3.01%) |
Mar 14, 2008 | 17.76 | 17.76 | 16.43 | 16.84 | 2,323,581 | -0.40(-2.34%) |
Mar 13, 2008 | 17.38 | 17.49 | 16.61 | 17.24 | 2,946,495 | -0.64(-3.58%) |
Mar 12, 2008 | 18.77 | 18.90 | 17.81 | 17.88 | 1,683,319 | -0.84(-4.49%) |
Mar 11, 2008 | 18.75 | 18.75 | 17.86 | 18.72 | 2,501,669 | +1.04(+5.90%) |
Mar 10, 2008 | 19.38 | 19.41 | 17.42 | 17.68 | 2,915,449 | -1.84(-9.43%) |
Mar 07, 2008 | 19.81 | 20.27 | 18.98 | 19.52 | 1,183,786 | -0.55(-2.73%) |
Mar 06, 2008 | 20.50 | 20.59 | 19.95 | 20.07 | 1,410,698 | -0.48(-2.35%) |
Mar 05, 2008 | 19.46 | 20.68 | 19.46 | 20.56 | 2,044,365 | +1.21(+6.27%) |
Mar 04, 2008 | 19.00 | 19.59 | 19.00 | 19.34 | 1,697,859 | -0.12(-0.61%) |
Mar 03, 2008 | 19.88 | 19.93 | 19.32 | 19.46 | 2,086,582 | -0.35(-1.75%) |
Feb 29, 2008 | 19.98 | 20.30 | 19.60 | 19.81 | 1,211,982 | -0.49(-2.40%) |
Feb 28, 2008 | 20.51 | 20.85 | 20.13 | 20.30 | 1,354,011 | -0.51(-2.47%) |
Feb 27, 2008 | 21.03 | 21.34 | 20.62 | 20.81 | 1,391,930 | -0.80(-3.70%) |
Feb 26, 2008 | 21.55 | 21.76 | 21.41 | 21.61 | 1,694,333 | +0.05(+0.23%) |
Feb 25, 2008 | 21.23 | 21.79 | 21.08 | 21.56 | 2,421,979 | +0.31(+1.44%) |
Feb 22, 2008 | 21.05 | 21.32 | 20.61 | 21.25 | 1,215,091 | +0.44(+2.14%) |
Feb 21, 2008 | 21.84 | 21.85 | 20.65 | 20.81 | 2,442,116 | -0.54(-2.51%) |
Feb 20, 2008 | 20.80 | 21.41 | 19.68 | 21.35 | 2,707,253 | +0.04(+0.20%) |
Feb 19, 2008 | 20.91 | 21.89 | 20.91 | 21.30 | 3,426,688 | +0.50(+2.41%) |
Feb 18, 2008 | 21.32 | 21.35 | 20.09 | 20.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.32 | 21.35 | 20.09 | 20.80 | 4,429,184 | -0.81(-3.76%) |
Feb 14, 2008 | 22.07 | 22.26 | 21.37 | 21.62 | 3,571,982 | +0.12(+0.55%) |
Feb 13, 2008 | 21.14 | 21.51 | 20.18 | 21.50 | 3,291,588 | +0.67(+3.20%) |
Feb 12, 2008 | 21.87 | 21.87 | 20.68 | 20.83 | 2,809,431 | -0.02(-0.10%) |
Feb 11, 2008 | 19.98 | 20.92 | 19.60 | 20.85 | 3,834,146 | +1.36(+6.95%) |
Feb 08, 2008 | 19.36 | 19.79 | 19.01 | 19.50 | 3,172,720 | +0.72(+3.81%) |
Feb 07, 2008 | 18.13 | 19.11 | 18.05 | 18.78 | 1,791,408 | +0.61(+3.37%) |
Feb 06, 2008 | 18.59 | 18.88 | 18.07 | 18.17 | 1,516,800 | +0.10(+0.58%) |
Feb 05, 2008 | 18.09 | 18.63 | 17.97 | 18.06 | 2,243,371 | -0.91(-4.80%) |
Feb 04, 2008 | 20.18 | 20.43 | 18.93 | 18.98 | 2,336,713 | -0.88(-4.41%) |