Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.26 | 21.45 | 20.11 | 20.14 | 846,346 | -1.07(-5.04%) |
Apr 29, 2008 | 20.69 | 21.55 | 20.69 | 21.21 | 746,397 | +0.53(+2.56%) |
Apr 28, 2008 | 20.71 | 21.09 | 19.75 | 20.68 | 1,653,347 | -0.28(-1.34%) |
Apr 25, 2008 | 20.04 | 21.50 | 20.04 | 20.96 | 1,979,406 | -0.87(-3.99%) |
Apr 24, 2008 | 21.52 | 21.99 | 21.00 | 21.83 | 1,399,297 | +0.42(+1.96%) |
Apr 23, 2008 | 21.70 | 22.03 | 21.06 | 21.41 | 531,987 | -0.20(-0.93%) |
Apr 22, 2008 | 22.21 | 22.39 | 21.46 | 21.61 | 830,504 | -0.73(-3.27%) |
Apr 21, 2008 | 22.47 | 22.75 | 21.93 | 22.34 | 1,096,055 | -0.41(-1.80%) |
Apr 18, 2008 | 22.52 | 23.00 | 22.39 | 22.75 | 957,787 | +0.61(+2.76%) |
Apr 17, 2008 | 21.75 | 22.18 | 21.09 | 22.14 | 702,059 | +0.26(+1.19%) |
Apr 16, 2008 | 20.60 | 21.88 | 20.58 | 21.88 | 635,972 | +1.52(+7.47%) |
Apr 15, 2008 | 20.82 | 20.82 | 20.16 | 20.36 | 1,014,146 | -0.51(-2.44%) |
Apr 14, 2008 | 22.79 | 22.79 | 20.46 | 20.87 | 965,871 | -0.34(-1.60%) |
Apr 11, 2008 | 21.90 | 22.12 | 21.08 | 21.21 | 732,203 | -0.96(-4.33%) |
Apr 10, 2008 | 21.13 | 22.57 | 21.05 | 22.17 | 1,045,650 | +1.20(+5.72%) |
Apr 09, 2008 | 22.00 | 22.20 | 20.81 | 20.97 | 818,370 | -0.93(-4.25%) |
Apr 08, 2008 | 20.54 | 22.21 | 20.43 | 21.90 | 1,191,050 | +1.14(+5.49%) |
Apr 07, 2008 | 21.25 | 21.45 | 20.68 | 20.76 | 527,900 | -0.44(-2.08%) |
Apr 04, 2008 | 20.35 | 21.52 | 20.17 | 21.20 | 989,844 | +0.71(+3.47%) |
Apr 03, 2008 | 20.50 | 20.56 | 19.97 | 20.49 | 795,900 | -0.23(-1.11%) |
Apr 02, 2008 | 20.55 | 21.07 | 20.26 | 20.72 | 1,248,276 | +0.35(+1.72%) |
Apr 01, 2008 | 20.70 | 20.93 | 20.12 | 20.37 | 1,443,700 | -0.13(-0.63%) |
Mar 31, 2008 | 20.70 | 21.04 | 20.29 | 20.50 | 935,327 | -0.14(-0.68%) |
Mar 28, 2008 | 20.75 | 21.32 | 20.60 | 20.64 | 868,225 | -0.39(-1.85%) |
Mar 27, 2008 | 22.64 | 22.64 | 20.91 | 21.03 | 1,105,320 | -1.41(-6.28%) |
Mar 26, 2008 | 22.75 | 22.96 | 22.08 | 22.44 | 837,600 | -0.41(-1.79%) |
Mar 25, 2008 | 22.68 | 23.09 | 22.44 | 22.85 | 998,300 | +0.07(+0.31%) |
Mar 24, 2008 | 22.85 | 23.36 | 22.01 | 22.78 | 1,345,659 | +0.03(+0.13%) |
Mar 21, 2008 | 21.25 | 22.91 | 20.95 | 22.75 | 2,310,264 | +0.00(+0.00%) |
Mar 20, 2008 | 21.25 | 22.91 | 20.95 | 22.75 | 2,310,264 | +1.80(+8.59%) |
Mar 19, 2008 | 22.16 | 22.80 | 20.95 | 20.95 | 963,410 | -1.16(-5.25%) |
Mar 18, 2008 | 21.28 | 22.24 | 20.62 | 22.11 | 1,362,119 | +1.28(+6.14%) |
Mar 17, 2008 | 20.81 | 22.05 | 20.57 | 20.83 | 2,192,077 | -0.54(-2.53%) |
Mar 14, 2008 | 22.75 | 22.90 | 21.01 | 21.37 | 1,969,267 | -1.17(-5.19%) |
Mar 13, 2008 | 21.88 | 22.62 | 20.90 | 22.54 | 2,110,875 | +0.43(+1.94%) |
Mar 12, 2008 | 22.75 | 23.26 | 22.08 | 22.11 | 1,232,500 | -0.55(-2.43%) |
Mar 11, 2008 | 21.65 | 22.84 | 21.37 | 22.66 | 1,557,898 | +1.65(+7.85%) |
Mar 10, 2008 | 22.28 | 22.28 | 20.83 | 21.01 | 1,551,328 | -1.27(-5.70%) |
Mar 07, 2008 | 20.12 | 22.40 | 20.10 | 22.28 | 2,252,910 | +2.13(+10.57%) |
Mar 06, 2008 | 20.98 | 21.13 | 20.15 | 20.15 | 632,300 | -0.99(-4.68%) |
Mar 05, 2008 | 21.48 | 21.89 | 20.83 | 21.14 | 1,370,500 | -0.47(-2.17%) |
Mar 04, 2008 | 19.51 | 21.69 | 19.32 | 21.61 | 1,635,350 | +1.85(+9.36%) |
Mar 03, 2008 | 19.65 | 20.06 | 18.75 | 19.76 | 1,014,391 | +0.08(+0.41%) |
Feb 29, 2008 | 21.00 | 21.08 | 19.58 | 19.68 | 1,594,976 | -1.69(-7.91%) |
Feb 28, 2008 | 21.81 | 21.90 | 21.24 | 21.37 | 1,278,265 | -0.53(-2.42%) |
Feb 27, 2008 | 22.84 | 22.91 | 21.88 | 21.90 | 858,850 | -1.04(-4.53%) |
Feb 26, 2008 | 22.89 | 23.50 | 22.71 | 22.94 | 1,230,700 | -0.03(-0.13%) |
Feb 25, 2008 | 22.00 | 23.00 | 21.73 | 22.97 | 1,199,800 | +0.93(+4.22%) |
Feb 22, 2008 | 21.26 | 22.30 | 20.92 | 22.04 | 1,097,133 | +0.89(+4.21%) |
Feb 21, 2008 | 21.34 | 21.90 | 20.81 | 21.15 | 955,500 | -0.04(-0.19%) |
Feb 20, 2008 | 21.32 | 21.42 | 20.75 | 21.19 | 531,808 | -0.25(-1.17%) |
Feb 19, 2008 | 21.17 | 21.71 | 21.04 | 21.44 | 771,022 | +0.34(+1.61%) |
Feb 18, 2008 | 20.25 | 21.15 | 20.15 | 21.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.25 | 21.15 | 20.15 | 21.10 | 575,745 | +0.70(+3.43%) |
Feb 14, 2008 | 20.84 | 21.22 | 20.09 | 20.40 | 556,000 | -0.59(-2.81%) |
Feb 13, 2008 | 20.87 | 21.37 | 20.62 | 20.99 | 592,900 | +0.28(+1.35%) |
Feb 12, 2008 | 20.90 | 21.20 | 20.57 | 20.71 | 650,700 | -0.18(-0.86%) |
Feb 11, 2008 | 20.53 | 21.12 | 20.01 | 20.89 | 835,500 | +0.41(+2.00%) |
Feb 08, 2008 | 21.05 | 21.05 | 20.38 | 20.48 | 850,700 | -0.58(-2.75%) |
Feb 07, 2008 | 20.48 | 21.07 | 20.20 | 21.06 | 1,527,400 | +0.55(+2.68%) |
Feb 06, 2008 | 21.11 | 21.11 | 20.13 | 20.51 | 1,002,600 | -0.47(-2.24%) |
Feb 05, 2008 | 20.81 | 22.29 | 20.60 | 20.98 | 1,553,764 | -0.29(-1.36%) |
Feb 04, 2008 | 22.93 | 23.06 | 20.84 | 21.27 | 1,694,275 | -1.81(-7.84%) |