Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.91 | 22.52 | 20.91 | 21.38 | 1,814,092 | -1.67(-7.25%) |
Apr 29, 2008 | 22.86 | 24.59 | 22.49 | 23.05 | 2,368,958 | -3.38(-12.78%) |
Apr 28, 2008 | 25.32 | 27.13 | 25.04 | 26.43 | 973,093 | +1.21(+4.82%) |
Apr 25, 2008 | 23.41 | 25.34 | 23.41 | 25.21 | 817,034 | +1.95(+8.38%) |
Apr 24, 2008 | 23.11 | 23.78 | 22.81 | 23.26 | 427,918 | +0.12(+0.52%) |
Apr 23, 2008 | 23.49 | 23.49 | 22.76 | 23.14 | 274,684 | -0.09(-0.40%) |
Apr 22, 2008 | 23.56 | 23.66 | 23.00 | 23.24 | 226,071 | -0.48(-2.02%) |
Apr 21, 2008 | 23.64 | 23.94 | 23.23 | 23.71 | 284,216 | -0.13(-0.54%) |
Apr 18, 2008 | 23.69 | 24.44 | 23.41 | 23.84 | 396,317 | +0.69(+2.96%) |
Apr 17, 2008 | 23.56 | 23.86 | 22.67 | 23.16 | 508,365 | -0.51(-2.14%) |
Apr 16, 2008 | 23.19 | 24.10 | 23.19 | 23.66 | 247,246 | +0.71(+3.11%) |
Apr 15, 2008 | 22.94 | 23.06 | 22.71 | 22.95 | 178,638 | +0.26(+1.13%) |
Apr 14, 2008 | 22.89 | 23.19 | 22.56 | 22.69 | 228,104 | -0.29(-1.24%) |
Apr 11, 2008 | 23.02 | 23.61 | 22.92 | 22.98 | 293,353 | -0.79(-3.31%) |
Apr 10, 2008 | 23.55 | 24.13 | 23.49 | 23.76 | 222,946 | +0.10(+0.42%) |
Apr 09, 2008 | 24.68 | 24.88 | 23.56 | 23.66 | 431,284 | -1.03(-4.17%) |
Apr 08, 2008 | 24.55 | 24.86 | 24.31 | 24.69 | 240,975 | -0.01(-0.03%) |
Apr 07, 2008 | 24.19 | 25.25 | 24.00 | 24.70 | 290,146 | +0.73(+3.04%) |
Apr 04, 2008 | 24.19 | 24.19 | 23.64 | 23.97 | 202,550 | -0.11(-0.44%) |
Apr 03, 2008 | 24.31 | 24.66 | 23.69 | 24.08 | 265,150 | -0.51(-2.06%) |
Apr 02, 2008 | 24.26 | 24.91 | 24.06 | 24.59 | 425,397 | +0.27(+1.12%) |
Apr 01, 2008 | 23.14 | 24.34 | 22.62 | 24.31 | 511,244 | +1.08(+4.64%) |
Mar 31, 2008 | 23.31 | 23.98 | 23.01 | 23.24 | 335,910 | -0.11(-0.46%) |
Mar 28, 2008 | 23.26 | 23.47 | 22.61 | 23.34 | 607,545 | +0.87(+3.88%) |
Mar 27, 2008 | 23.05 | 23.26 | 22.44 | 22.47 | 577,471 | -0.51(-2.21%) |
Mar 26, 2008 | 23.24 | 23.47 | 22.80 | 22.98 | 319,579 | -0.32(-1.38%) |
Mar 25, 2008 | 23.99 | 24.92 | 22.96 | 23.30 | 457,794 | -1.16(-4.76%) |
Mar 24, 2008 | 23.00 | 24.80 | 23.00 | 24.46 | 476,259 | +1.60(+7.00%) |
Mar 21, 2008 | 22.08 | 23.11 | 21.94 | 22.86 | 678,382 | +0.00(+0.00%) |
Mar 20, 2008 | 22.08 | 23.11 | 21.94 | 22.86 | 678,382 | +0.65(+2.93%) |
Mar 19, 2008 | 23.00 | 23.69 | 22.19 | 22.21 | 491,881 | -0.75(-3.27%) |
Mar 18, 2008 | 22.08 | 23.01 | 21.71 | 22.96 | 547,318 | +1.49(+6.92%) |
Mar 17, 2008 | 21.24 | 22.07 | 21.24 | 21.48 | 516,685 | -0.25(-1.15%) |
Mar 14, 2008 | 22.97 | 23.55 | 21.51 | 21.73 | 563,866 | -1.13(-4.94%) |
Mar 13, 2008 | 22.21 | 22.88 | 21.71 | 22.86 | 436,702 | +0.30(+1.33%) |
Mar 12, 2008 | 22.57 | 23.05 | 21.91 | 22.56 | 502,093 | +0.04(+0.19%) |
Mar 11, 2008 | 22.31 | 23.11 | 22.03 | 22.51 | 637,316 | +0.86(+3.96%) |
Mar 10, 2008 | 22.60 | 22.60 | 21.62 | 21.66 | 470,855 | -0.91(-4.02%) |
Mar 07, 2008 | 22.30 | 23.55 | 21.64 | 22.56 | 1,194,405 | -1.57(-6.51%) |
Mar 06, 2008 | 24.97 | 25.63 | 24.04 | 24.14 | 691,764 | -0.92(-3.68%) |
Mar 05, 2008 | 24.86 | 25.52 | 24.61 | 25.06 | 843,149 | -0.32(-1.27%) |
Mar 04, 2008 | 25.43 | 25.55 | 24.86 | 25.38 | 1,205,692 | -0.41(-1.58%) |
Mar 03, 2008 | 24.52 | 26.45 | 24.52 | 25.79 | 969,354 | +1.34(+5.46%) |
Feb 29, 2008 | 24.66 | 25.00 | 24.17 | 24.45 | 1,491,879 | -0.46(-1.84%) |
Feb 28, 2008 | 24.78 | 25.71 | 24.68 | 24.91 | 953,947 | -0.12(-0.49%) |
Feb 27, 2008 | 23.38 | 25.03 | 22.89 | 25.03 | 906,977 | +0.73(+3.00%) |
Feb 26, 2008 | 21.07 | 25.25 | 21.07 | 24.30 | 1,455,601 | +3.59(+17.31%) |
Feb 25, 2008 | 20.48 | 20.74 | 20.20 | 20.71 | 658,393 | +0.21(+1.01%) |
Feb 22, 2008 | 21.19 | 21.19 | 20.18 | 20.51 | 499,144 | -0.69(-3.27%) |
Feb 21, 2008 | 21.62 | 21.70 | 20.87 | 21.20 | 399,298 | -0.34(-1.59%) |
Feb 20, 2008 | 20.90 | 21.61 | 20.75 | 21.54 | 329,685 | +0.54(+2.55%) |
Feb 19, 2008 | 21.13 | 21.21 | 20.62 | 21.01 | 357,697 | +0.18(+0.86%) |
Feb 18, 2008 | 20.78 | 21.23 | 20.45 | 20.83 | 313,216 | +0.00(+0.00%) |
Feb 15, 2008 | 20.78 | 21.23 | 20.45 | 20.83 | 313,216 | -0.10(-0.48%) |
Feb 14, 2008 | 21.19 | 21.59 | 20.71 | 20.93 | 416,244 | -0.25(-1.18%) |
Feb 13, 2008 | 19.65 | 21.43 | 19.65 | 21.18 | 570,966 | +1.54(+7.82%) |
Feb 12, 2008 | 19.68 | 20.38 | 19.46 | 19.64 | 364,400 | +0.03(+0.15%) |
Feb 11, 2008 | 19.70 | 20.06 | 19.36 | 19.61 | 540,065 | -0.04(-0.18%) |
Feb 08, 2008 | 19.63 | 19.95 | 18.76 | 19.65 | 501,274 | -0.06(-0.33%) |
Feb 07, 2008 | 18.60 | 19.81 | 18.60 | 19.71 | 463,122 | +1.04(+5.58%) |
Feb 06, 2008 | 19.61 | 20.28 | 18.64 | 18.67 | 568,909 | -0.74(-3.83%) |
Feb 05, 2008 | 19.89 | 19.94 | 18.82 | 19.41 | 620,006 | -0.91(-4.46%) |
Feb 04, 2008 | 19.59 | 20.49 | 19.37 | 20.32 | 569,274 | +0.72(+3.68%) |