Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.56 | 19.77 | 17.92 | 18.25 | 428,840 | -1.83(-9.13%) |
Apr 29, 2008 | 20.46 | 20.50 | 19.81 | 20.09 | 180,705 | -0.30(-1.46%) |
Apr 28, 2008 | 21.27 | 21.27 | 20.38 | 20.38 | 282,807 | -0.25(-1.23%) |
Apr 25, 2008 | 21.37 | 21.60 | 20.56 | 20.64 | 303,463 | -0.81(-3.79%) |
Apr 24, 2008 | 22.11 | 22.12 | 21.29 | 21.45 | 395,602 | -0.63(-2.87%) |
Apr 23, 2008 | 22.50 | 22.66 | 21.61 | 22.08 | 113,244 | -0.31(-1.40%) |
Apr 22, 2008 | 22.97 | 22.97 | 22.07 | 22.40 | 176,760 | -0.66(-2.88%) |
Apr 21, 2008 | 23.61 | 23.61 | 22.97 | 23.06 | 116,706 | -0.69(-2.92%) |
Apr 18, 2008 | 23.57 | 24.22 | 23.29 | 23.75 | 230,618 | +0.74(+3.21%) |
Apr 17, 2008 | 22.50 | 23.36 | 22.50 | 23.01 | 182,849 | +0.37(+1.61%) |
Apr 16, 2008 | 22.07 | 22.75 | 22.07 | 22.65 | 122,738 | +0.76(+3.47%) |
Apr 15, 2008 | 21.36 | 21.97 | 21.06 | 21.89 | 161,131 | +0.68(+3.20%) |
Apr 14, 2008 | 20.90 | 21.93 | 20.60 | 21.21 | 340,923 | +0.27(+1.28%) |
Apr 11, 2008 | 21.53 | 21.78 | 20.89 | 20.94 | 211,197 | -0.88(-4.03%) |
Apr 10, 2008 | 21.67 | 22.31 | 21.37 | 21.82 | 182,349 | +0.18(+0.83%) |
Apr 09, 2008 | 22.22 | 22.46 | 21.61 | 21.64 | 256,281 | -0.51(-2.32%) |
Apr 08, 2008 | 22.45 | 22.67 | 21.86 | 22.16 | 182,349 | -0.36(-1.59%) |
Apr 07, 2008 | 22.57 | 23.09 | 21.98 | 22.51 | 223,005 | +0.25(+1.14%) |
Apr 04, 2008 | 22.59 | 22.72 | 21.96 | 22.26 | 262,293 | -0.45(-2.00%) |
Apr 03, 2008 | 22.96 | 23.09 | 22.41 | 22.72 | 202,451 | -0.41(-1.77%) |
Apr 02, 2008 | 22.25 | 23.46 | 22.19 | 23.13 | 334,451 | +0.79(+3.54%) |
Apr 01, 2008 | 21.72 | 22.36 | 21.26 | 22.34 | 492,705 | +1.48(+7.07%) |
Mar 31, 2008 | 20.50 | 21.44 | 20.34 | 20.86 | 242,058 | +0.31(+1.49%) |
Mar 28, 2008 | 21.43 | 21.43 | 20.26 | 20.55 | 313,710 | -0.77(-3.60%) |
Mar 27, 2008 | 22.94 | 23.05 | 21.31 | 21.32 | 327,828 | -1.68(-7.32%) |
Mar 26, 2008 | 23.49 | 23.66 | 22.81 | 23.01 | 250,377 | -0.55(-2.34%) |
Mar 25, 2008 | 23.13 | 23.89 | 22.93 | 23.56 | 347,926 | +0.30(+1.28%) |
Mar 24, 2008 | 22.67 | 24.06 | 22.67 | 23.26 | 212,405 | +0.63(+2.80%) |
Mar 21, 2008 | 21.18 | 22.81 | 21.18 | 22.63 | 557,513 | +0.00(+0.00%) |
Mar 20, 2008 | 21.18 | 22.81 | 21.18 | 22.63 | 557,513 | +1.44(+6.79%) |
Mar 19, 2008 | 21.34 | 21.85 | 20.87 | 21.19 | 553,120 | -0.04(-0.18%) |
Mar 18, 2008 | 20.88 | 21.29 | 20.52 | 21.23 | 428,336 | +0.75(+3.68%) |
Mar 17, 2008 | 20.09 | 20.80 | 19.79 | 20.47 | 247,010 | +0.00(+0.00%) |
Mar 14, 2008 | 21.09 | 21.09 | 20.35 | 20.47 | 452,578 | -0.47(-2.24%) |
Mar 13, 2008 | 20.25 | 21.04 | 19.83 | 20.94 | 624,878 | +0.49(+2.41%) |
Mar 12, 2008 | 21.30 | 21.43 | 20.39 | 20.45 | 440,241 | -0.66(-3.11%) |
Mar 11, 2008 | 20.52 | 21.11 | 20.17 | 21.11 | 399,383 | +0.83(+4.12%) |
Mar 10, 2008 | 20.15 | 20.76 | 20.05 | 20.27 | 447,783 | +0.25(+1.27%) |
Mar 07, 2008 | 20.02 | 20.62 | 19.75 | 20.02 | 423,334 | -0.25(-1.25%) |
Mar 06, 2008 | 21.23 | 21.36 | 19.97 | 20.27 | 621,503 | -0.99(-4.66%) |
Mar 05, 2008 | 22.02 | 22.27 | 21.09 | 21.26 | 667,137 | -0.92(-4.17%) |
Mar 04, 2008 | 21.43 | 22.43 | 21.19 | 22.19 | 331,287 | +0.48(+2.20%) |
Mar 03, 2008 | 21.97 | 22.21 | 21.25 | 21.71 | 311,026 | -0.48(-2.15%) |
Feb 29, 2008 | 21.64 | 22.49 | 21.23 | 22.19 | 369,931 | +0.25(+1.12%) |
Feb 28, 2008 | 22.55 | 22.57 | 21.52 | 21.94 | 247,400 | -0.67(-2.97%) |
Feb 27, 2008 | 22.65 | 22.99 | 21.97 | 22.61 | 332,092 | -0.26(-1.14%) |
Feb 26, 2008 | 22.46 | 23.10 | 22.07 | 22.87 | 295,596 | +0.00(+0.00%) |
Feb 25, 2008 | 22.44 | 23.14 | 22.07 | 22.87 | 364,242 | +0.39(+1.76%) |
Feb 22, 2008 | 22.28 | 22.63 | 21.19 | 22.48 | 491,041 | +0.28(+1.24%) |
Feb 21, 2008 | 23.85 | 23.85 | 21.99 | 22.20 | 565,430 | -0.19(-0.83%) |
Feb 20, 2008 | 22.06 | 22.84 | 21.73 | 22.39 | 573,856 | -1.62(-6.77%) |
Feb 19, 2008 | 24.09 | 24.49 | 23.77 | 24.01 | 371,809 | -0.20(-0.83%) |
Feb 18, 2008 | 24.34 | 24.59 | 23.91 | 24.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.34 | 24.59 | 23.91 | 24.21 | 246,486 | -0.42(-1.72%) |
Feb 14, 2008 | 25.88 | 25.94 | 24.27 | 24.64 | 254,282 | -1.13(-4.37%) |
Feb 13, 2008 | 25.49 | 26.12 | 25.34 | 25.76 | 212,539 | +0.59(+2.34%) |
Feb 12, 2008 | 25.35 | 25.94 | 24.72 | 25.18 | 426,286 | -0.28(-1.08%) |
Feb 11, 2008 | 25.59 | 25.73 | 24.85 | 25.45 | 271,175 | -0.07(-0.29%) |
Feb 08, 2008 | 26.46 | 27.02 | 25.50 | 25.53 | 343,900 | -1.06(-3.98%) |
Feb 07, 2008 | 26.11 | 27.15 | 25.95 | 26.58 | 410,990 | +0.42(+1.60%) |
Feb 06, 2008 | 25.72 | 26.34 | 25.30 | 26.17 | 364,960 | +0.61(+2.39%) |
Feb 05, 2008 | 24.97 | 26.00 | 24.96 | 25.56 | 351,548 | +0.16(+0.65%) |
Feb 04, 2008 | 25.70 | 25.75 | 24.98 | 25.39 | 331,261 | -0.34(-1.30%) |