Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.19 | 19.84 | 18.99 | 19.02 | 245,009 | -0.39(-2.01%) |
Apr 29, 2008 | 19.00 | 19.42 | 18.94 | 19.41 | 287,228 | +0.41(+2.16%) |
Apr 28, 2008 | 18.98 | 19.25 | 18.55 | 19.00 | 260,360 | +0.06(+0.32%) |
Apr 25, 2008 | 19.07 | 19.07 | 18.47 | 18.94 | 136,288 | +0.23(+1.23%) |
Apr 24, 2008 | 18.85 | 19.00 | 18.66 | 18.71 | 178,469 | -0.14(-0.74%) |
Apr 23, 2008 | 19.21 | 19.21 | 18.75 | 18.85 | 158,204 | +0.01(+0.05%) |
Apr 22, 2008 | 19.07 | 19.19 | 18.84 | 18.84 | 221,589 | -0.18(-0.95%) |
Apr 21, 2008 | 20.80 | 20.80 | 19.00 | 19.02 | 161,112 | -0.17(-0.89%) |
Apr 18, 2008 | 18.52 | 19.75 | 18.52 | 19.19 | 180,307 | -0.31(-1.59%) |
Apr 17, 2008 | 19.37 | 19.58 | 19.37 | 19.50 | 207,757 | +0.11(+0.57%) |
Apr 16, 2008 | 20.80 | 20.80 | 19.10 | 19.39 | 368,484 | +0.34(+1.78%) |
Apr 15, 2008 | 18.89 | 19.23 | 18.73 | 19.05 | 239,898 | +0.12(+0.63%) |
Apr 14, 2008 | 19.12 | 19.13 | 18.71 | 18.93 | 171,391 | -0.19(-0.99%) |
Apr 11, 2008 | 19.56 | 19.93 | 19.09 | 19.12 | 145,900 | -0.65(-3.29%) |
Apr 10, 2008 | 19.98 | 19.99 | 19.70 | 19.77 | 171,800 | -0.21(-1.05%) |
Apr 09, 2008 | 19.93 | 19.98 | 19.63 | 19.98 | 237,400 | +0.05(+0.25%) |
Apr 08, 2008 | 19.99 | 20.00 | 19.76 | 19.93 | 373,200 | +0.00(+0.00%) |
Apr 07, 2008 | 19.61 | 20.69 | 19.51 | 19.93 | 106,100 | +0.30(+1.53%) |
Apr 04, 2008 | 19.71 | 20.04 | 19.55 | 19.63 | 100,300 | -0.17(-0.86%) |
Apr 03, 2008 | 19.92 | 19.92 | 19.49 | 19.80 | 190,300 | -0.12(-0.60%) |
Apr 02, 2008 | 19.81 | 20.40 | 19.59 | 19.92 | 209,900 | -0.06(-0.30%) |
Apr 01, 2008 | 19.02 | 20.32 | 19.02 | 19.98 | 690,250 | +0.97(+5.10%) |
Mar 31, 2008 | 19.44 | 19.91 | 18.36 | 19.01 | 807,800 | -0.33(-1.71%) |
Mar 28, 2008 | 19.49 | 19.58 | 18.97 | 19.34 | 326,200 | -0.32(-1.63%) |
Mar 27, 2008 | 20.00 | 20.25 | 19.66 | 19.66 | 322,172 | -0.04(-0.20%) |
Mar 26, 2008 | 20.51 | 20.85 | 19.59 | 19.70 | 720,200 | -0.49(-2.43%) |
Mar 25, 2008 | 20.25 | 20.58 | 20.00 | 20.19 | 378,800 | -0.12(-0.59%) |
Mar 24, 2008 | 20.02 | 20.42 | 20.00 | 20.31 | 157,300 | +0.31(+1.55%) |
Mar 21, 2008 | 20.70 | 20.81 | 19.81 | 20.00 | 203,300 | +0.00(+0.00%) |
Mar 20, 2008 | 20.70 | 20.81 | 19.81 | 20.00 | 203,300 | -0.55(-2.68%) |
Mar 19, 2008 | 20.49 | 20.55 | 20.21 | 20.55 | 228,400 | +0.29(+1.43%) |
Mar 18, 2008 | 20.64 | 21.37 | 19.43 | 20.26 | 273,300 | +0.00(+0.00%) |
Mar 17, 2008 | 20.22 | 20.51 | 19.73 | 20.26 | 114,400 | -0.21(-1.03%) |
Mar 14, 2008 | 21.35 | 21.35 | 20.17 | 20.47 | 250,300 | -0.68(-3.22%) |
Mar 13, 2008 | 20.84 | 21.30 | 20.07 | 21.15 | 127,400 | +0.27(+1.29%) |
Mar 12, 2008 | 21.08 | 21.15 | 20.48 | 20.88 | 95,500 | -0.06(-0.29%) |
Mar 11, 2008 | 21.06 | 21.27 | 20.61 | 20.94 | 160,800 | -0.09(-0.43%) |
Mar 10, 2008 | 21.95 | 21.95 | 20.96 | 21.03 | 155,000 | -0.74(-3.40%) |
Mar 07, 2008 | 22.73 | 22.89 | 21.71 | 21.77 | 345,700 | -0.97(-4.27%) |
Mar 06, 2008 | 22.50 | 22.97 | 22.43 | 22.74 | 91,600 | +0.22(+0.98%) |
Mar 05, 2008 | 22.80 | 23.39 | 22.48 | 22.52 | 127,600 | -0.09(-0.40%) |
Mar 04, 2008 | 23.36 | 23.36 | 22.02 | 22.61 | 378,900 | -0.82(-3.50%) |
Mar 03, 2008 | 23.17 | 23.58 | 22.89 | 23.43 | 181,571 | +0.17(+0.73%) |
Feb 29, 2008 | 23.85 | 23.94 | 22.93 | 23.26 | 128,000 | -0.54(-2.27%) |
Feb 28, 2008 | 24.15 | 24.15 | 23.76 | 23.80 | 155,900 | -0.17(-0.71%) |
Feb 27, 2008 | 23.60 | 24.41 | 23.55 | 23.97 | 178,600 | +0.11(+0.46%) |
Feb 26, 2008 | 23.99 | 24.03 | 23.73 | 23.86 | 136,000 | -0.09(-0.38%) |
Feb 25, 2008 | 23.12 | 24.00 | 23.12 | 23.95 | 198,600 | +0.99(+4.31%) |
Feb 22, 2008 | 23.35 | 23.41 | 22.78 | 22.96 | 119,100 | -0.29(-1.25%) |
Feb 21, 2008 | 23.17 | 23.92 | 23.11 | 23.25 | 210,500 | +0.36(+1.57%) |
Feb 20, 2008 | 22.93 | 23.25 | 22.85 | 22.89 | 173,700 | -0.31(-1.34%) |
Feb 19, 2008 | 23.69 | 23.89 | 22.99 | 23.20 | 183,100 | -0.48(-2.03%) |
Feb 18, 2008 | 24.30 | 25.00 | 23.38 | 23.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.30 | 25.00 | 23.38 | 23.68 | 412,900 | +0.67(+2.91%) |
Feb 14, 2008 | 23.50 | 23.60 | 22.82 | 23.01 | 114,400 | -0.48(-2.04%) |
Feb 13, 2008 | 23.15 | 23.63 | 23.15 | 23.49 | 338,900 | +0.32(+1.38%) |
Feb 12, 2008 | 23.60 | 23.95 | 23.02 | 23.17 | 254,300 | -0.28(-1.19%) |
Feb 11, 2008 | 23.27 | 23.50 | 23.08 | 23.45 | 103,200 | +0.06(+0.26%) |
Feb 08, 2008 | 22.48 | 23.63 | 22.17 | 23.39 | 368,100 | +0.76(+3.36%) |
Feb 07, 2008 | 23.17 | 23.35 | 22.50 | 22.63 | 187,600 | -0.43(-1.86%) |
Feb 06, 2008 | 24.10 | 24.10 | 22.90 | 23.06 | 164,300 | -0.97(-4.04%) |
Feb 05, 2008 | 24.40 | 24.81 | 23.89 | 24.03 | 207,500 | -0.62(-2.52%) |
Feb 04, 2008 | 24.09 | 25.20 | 24.09 | 24.65 | 204,000 | +0.08(+0.33%) |