Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.67 | 23.77 | 23.26 | 23.30 | 1,238,231 | -0.37(-1.57%) |
Apr 29, 2008 | 23.37 | 23.74 | 23.37 | 23.67 | 1,065,890 | +0.04(+0.16%) |
Apr 28, 2008 | 23.71 | 23.85 | 23.53 | 23.63 | 1,132,734 | -0.41(-1.70%) |
Apr 25, 2008 | 23.63 | 24.17 | 23.49 | 24.04 | 1,749,881 | +0.76(+3.28%) |
Apr 24, 2008 | 23.14 | 23.53 | 22.84 | 23.27 | 1,673,506 | -0.44(-1.86%) |
Apr 23, 2008 | 23.33 | 23.74 | 23.12 | 23.71 | 3,413,185 | +1.09(+4.81%) |
Apr 22, 2008 | 22.41 | 23.28 | 22.11 | 22.62 | 4,682,104 | +1.71(+8.16%) |
Apr 21, 2008 | 20.42 | 20.93 | 20.25 | 20.92 | 1,763,059 | +0.42(+2.07%) |
Apr 18, 2008 | 20.23 | 20.55 | 19.97 | 20.49 | 2,166,664 | +0.52(+2.59%) |
Apr 17, 2008 | 19.75 | 20.04 | 19.71 | 19.97 | 1,502,416 | +0.08(+0.39%) |
Apr 16, 2008 | 19.33 | 19.99 | 19.33 | 19.90 | 1,708,996 | +1.16(+6.18%) |
Apr 15, 2008 | 18.83 | 18.87 | 18.51 | 18.74 | 918,107 | +0.02(+0.12%) |
Apr 14, 2008 | 18.75 | 19.08 | 18.58 | 18.72 | 1,129,245 | +0.09(+0.46%) |
Apr 11, 2008 | 18.65 | 18.99 | 18.53 | 18.63 | 1,138,084 | -0.63(-3.29%) |
Apr 10, 2008 | 18.79 | 19.50 | 18.78 | 19.26 | 2,398,710 | -0.28(-1.42%) |
Apr 09, 2008 | 19.62 | 19.77 | 19.44 | 19.54 | 1,227,041 | -0.26(-1.33%) |
Apr 08, 2008 | 19.78 | 20.08 | 19.73 | 19.81 | 1,365,151 | -0.60(-2.95%) |
Apr 07, 2008 | 20.92 | 21.00 | 20.32 | 20.41 | 1,151,220 | +0.07(+0.34%) |
Apr 04, 2008 | 20.42 | 20.50 | 20.00 | 20.34 | 941,719 | +0.46(+2.33%) |
Apr 03, 2008 | 19.58 | 20.06 | 19.50 | 19.87 | 1,471,289 | -0.65(-3.16%) |
Apr 02, 2008 | 20.78 | 20.86 | 20.35 | 20.52 | 1,076,894 | -0.07(-0.34%) |
Apr 01, 2008 | 20.28 | 20.59 | 20.04 | 20.59 | 1,719,897 | +0.95(+4.83%) |
Mar 31, 2008 | 19.66 | 19.81 | 19.49 | 19.64 | 1,039,263 | +0.56(+2.91%) |
Mar 28, 2008 | 19.60 | 19.67 | 19.01 | 19.09 | 1,677,693 | +0.07(+0.37%) |
Mar 27, 2008 | 19.57 | 19.60 | 19.01 | 19.02 | 1,055,858 | -0.29(-1.48%) |
Mar 26, 2008 | 19.48 | 19.57 | 19.26 | 19.30 | 1,361,870 | -0.32(-1.65%) |
Mar 25, 2008 | 19.50 | 19.70 | 19.36 | 19.63 | 837,558 | -0.02(-0.08%) |
Mar 24, 2008 | 18.95 | 19.97 | 18.95 | 19.64 | 1,061,288 | +0.72(+3.79%) |
Mar 21, 2008 | 18.45 | 18.97 | 18.38 | 18.92 | 1,552,649 | +0.00(+0.00%) |
Mar 20, 2008 | 18.45 | 18.97 | 18.38 | 18.92 | 1,552,649 | +0.46(+2.51%) |
Mar 19, 2008 | 19.05 | 19.19 | 18.46 | 18.46 | 2,247,979 | -0.83(-4.32%) |
Mar 18, 2008 | 18.93 | 19.38 | 18.81 | 19.30 | 1,816,183 | +0.74(+4.00%) |
Mar 17, 2008 | 18.25 | 18.82 | 18.06 | 18.55 | 2,055,430 | -0.44(-2.32%) |
Mar 14, 2008 | 19.59 | 19.69 | 18.82 | 18.99 | 1,754,224 | -0.39(-1.99%) |
Mar 13, 2008 | 19.07 | 19.50 | 18.87 | 19.38 | 1,059,735 | -0.03(-0.16%) |
Mar 12, 2008 | 19.84 | 19.84 | 19.32 | 19.41 | 1,343,227 | -0.15(-0.79%) |
Mar 11, 2008 | 19.31 | 19.57 | 18.93 | 19.57 | 1,381,037 | +0.56(+2.92%) |
Mar 10, 2008 | 19.21 | 19.30 | 18.95 | 19.01 | 1,501,635 | -0.16(-0.85%) |
Mar 07, 2008 | 19.20 | 19.64 | 18.96 | 19.17 | 1,944,075 | -0.36(-1.82%) |
Mar 06, 2008 | 19.67 | 19.97 | 19.51 | 19.53 | 1,368,247 | -0.16(-0.82%) |
Mar 05, 2008 | 19.50 | 20.10 | 19.47 | 19.69 | 2,352,395 | +0.63(+3.28%) |
Mar 04, 2008 | 19.05 | 19.14 | 18.52 | 19.06 | 1,761,794 | -0.50(-2.57%) |
Mar 03, 2008 | 19.53 | 19.77 | 19.36 | 19.57 | 1,492,624 | -0.19(-0.94%) |
Feb 29, 2008 | 20.02 | 20.02 | 19.60 | 19.75 | 2,043,811 | -0.76(-3.69%) |
Feb 28, 2008 | 20.52 | 20.68 | 20.38 | 20.51 | 1,949,248 | -0.51(-2.42%) |
Feb 27, 2008 | 20.84 | 21.23 | 20.81 | 21.02 | 1,155,784 | +0.12(+0.55%) |
Feb 26, 2008 | 20.52 | 21.20 | 20.44 | 20.90 | 1,970,438 | +0.34(+1.65%) |
Feb 25, 2008 | 20.03 | 20.71 | 19.94 | 20.56 | 1,948,010 | +0.34(+1.68%) |
Feb 22, 2008 | 19.91 | 20.24 | 19.74 | 20.22 | 897,282 | +0.37(+1.87%) |
Feb 21, 2008 | 20.30 | 20.39 | 19.82 | 19.85 | 1,585,549 | -0.63(-3.09%) |
Feb 20, 2008 | 20.30 | 20.67 | 20.16 | 20.48 | 1,490,202 | +0.08(+0.42%) |
Feb 19, 2008 | 21.04 | 21.05 | 20.31 | 20.40 | 1,080,710 | -0.30(-1.45%) |
Feb 18, 2008 | 21.15 | 21.19 | 20.50 | 20.70 | 2,370,724 | +0.00(+0.00%) |
Feb 15, 2008 | 21.15 | 21.19 | 20.50 | 20.70 | 2,370,724 | -0.59(-2.79%) |
Feb 14, 2008 | 21.66 | 21.83 | 21.21 | 21.30 | 1,360,911 | -0.12(-0.54%) |
Feb 13, 2008 | 21.06 | 21.51 | 21.06 | 21.41 | 1,208,119 | +0.30(+1.43%) |
Feb 12, 2008 | 21.11 | 21.52 | 20.96 | 21.11 | 953,733 | -0.33(-1.55%) |
Feb 11, 2008 | 21.17 | 21.51 | 21.03 | 21.44 | 980,505 | +0.17(+0.80%) |
Feb 08, 2008 | 20.99 | 21.36 | 20.75 | 21.27 | 977,512 | -0.02(-0.07%) |
Feb 07, 2008 | 20.67 | 21.59 | 20.53 | 21.29 | 1,433,801 | +0.32(+1.51%) |
Feb 06, 2008 | 21.30 | 21.71 | 20.93 | 20.97 | 1,461,233 | -0.15(-0.69%) |
Feb 05, 2008 | 21.94 | 22.06 | 21.12 | 21.12 | 2,585,326 | -1.86(-8.10%) |
Feb 04, 2008 | 23.41 | 23.47 | 22.83 | 22.98 | 1,477,058 | -0.54(-2.30%) |