Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.63 | 29.88 | 29.63 | 29.84 | 635,544 | +0.40(+1.37%) |
Apr 29, 2008 | 29.38 | 29.57 | 29.15 | 29.44 | 267,554 | +0.04(+0.13%) |
Apr 28, 2008 | 29.36 | 29.53 | 29.12 | 29.40 | 272,525 | +0.05(+0.18%) |
Apr 25, 2008 | 29.40 | 29.46 | 29.22 | 29.34 | 442,106 | +0.02(+0.08%) |
Apr 24, 2008 | 29.02 | 29.40 | 29.02 | 29.32 | 414,023 | +0.11(+0.36%) |
Apr 23, 2008 | 29.09 | 29.30 | 29.08 | 29.22 | 429,194 | +0.12(+0.42%) |
Apr 22, 2008 | 29.27 | 29.31 | 29.00 | 29.09 | 439,089 | -0.23(-0.78%) |
Apr 21, 2008 | 29.09 | 29.40 | 29.09 | 29.32 | 471,267 | +0.07(+0.23%) |
Apr 18, 2008 | 29.34 | 29.61 | 29.19 | 29.25 | 414,371 | +0.11(+0.39%) |
Apr 17, 2008 | 28.89 | 29.31 | 28.81 | 29.14 | 513,438 | +0.20(+0.68%) |
Apr 16, 2008 | 28.83 | 28.98 | 28.55 | 28.94 | 706,190 | +0.22(+0.77%) |
Apr 15, 2008 | 29.03 | 29.09 | 28.70 | 28.72 | 779,340 | -0.21(-0.71%) |
Apr 14, 2008 | 28.86 | 29.12 | 28.86 | 28.93 | 482,038 | +0.00(+0.00%) |
Apr 11, 2008 | 28.91 | 29.04 | 28.90 | 28.93 | 464,920 | -0.08(-0.26%) |
Apr 10, 2008 | 28.93 | 29.04 | 28.82 | 29.00 | 455,330 | +0.13(+0.45%) |
Apr 09, 2008 | 28.79 | 29.00 | 28.74 | 28.87 | 478,714 | +0.06(+0.21%) |
Apr 08, 2008 | 28.66 | 28.88 | 28.66 | 28.81 | 503,551 | +0.05(+0.19%) |
Apr 07, 2008 | 28.91 | 29.01 | 28.55 | 28.76 | 896,316 | -0.09(-0.32%) |
Apr 04, 2008 | 28.51 | 28.92 | 28.51 | 28.85 | 1,284,147 | +0.34(+1.20%) |
Apr 03, 2008 | 28.35 | 28.58 | 28.35 | 28.51 | 1,331,493 | +0.11(+0.40%) |
Apr 02, 2008 | 28.61 | 28.65 | 28.36 | 28.39 | 1,553,063 | -0.15(-0.53%) |
Apr 01, 2008 | 28.90 | 28.93 | 28.50 | 28.55 | 1,511,410 | -0.04(-0.13%) |
Mar 31, 2008 | 28.23 | 28.83 | 28.23 | 28.58 | 1,179,313 | +0.21(+0.75%) |
Mar 28, 2008 | 28.20 | 29.08 | 28.20 | 28.37 | 1,917,748 | +0.43(+1.55%) |
Mar 27, 2008 | 28.07 | 28.16 | 27.88 | 27.94 | 1,305,567 | -0.18(-0.65%) |
Mar 26, 2008 | 28.13 | 28.16 | 27.81 | 28.12 | 702,964 | -0.02(-0.08%) |
Mar 25, 2008 | 28.12 | 28.26 | 28.07 | 28.14 | 1,329,046 | -0.02(-0.08%) |
Mar 24, 2008 | 28.07 | 28.26 | 28.01 | 28.16 | 988,038 | +0.05(+0.16%) |
Mar 21, 2008 | 27.61 | 28.12 | 27.47 | 28.12 | 978,251 | +0.00(+0.00%) |
Mar 20, 2008 | 27.61 | 28.12 | 27.47 | 28.12 | 978,251 | +0.49(+1.76%) |
Mar 19, 2008 | 27.71 | 27.90 | 27.41 | 27.63 | 1,300,010 | -0.03(-0.11%) |
Mar 18, 2008 | 27.70 | 27.83 | 27.43 | 27.66 | 1,484,204 | +0.21(+0.78%) |
Mar 17, 2008 | 27.68 | 27.78 | 27.11 | 27.45 | 1,977,438 | -0.42(-1.50%) |
Mar 14, 2008 | 28.58 | 28.58 | 27.68 | 27.87 | 2,649,777 | -0.53(-1.85%) |
Mar 13, 2008 | 27.94 | 28.45 | 27.94 | 28.39 | 1,576,331 | +0.17(+0.59%) |
Mar 12, 2008 | 28.36 | 28.65 | 28.11 | 28.23 | 1,479,364 | -0.14(-0.48%) |
Mar 11, 2008 | 28.59 | 28.79 | 28.14 | 28.36 | 1,747,097 | +0.28(+1.00%) |
Mar 10, 2008 | 28.58 | 28.59 | 28.07 | 28.08 | 2,290,421 | -0.47(-1.65%) |
Mar 07, 2008 | 28.09 | 28.68 | 28.09 | 28.55 | 2,192,575 | +0.35(+1.24%) |
Mar 06, 2008 | 28.50 | 28.60 | 28.16 | 28.20 | 2,783,084 | -0.43(-1.51%) |
Mar 05, 2008 | 28.48 | 29.04 | 28.39 | 28.64 | 3,607,832 | -0.05(-0.16%) |
Mar 04, 2008 | 29.57 | 29.57 | 28.55 | 28.68 | 4,953,864 | -0.88(-2.99%) |
Mar 03, 2008 | 29.92 | 29.95 | 28.78 | 29.57 | 17,688,338 | +11.20(+61.03%) |
Feb 29, 2008 | 18.85 | 18.85 | 18.30 | 18.36 | 521,672 | -0.65(-3.40%) |
Feb 28, 2008 | 19.43 | 19.51 | 18.87 | 19.01 | 481,609 | -0.59(-3.03%) |
Feb 27, 2008 | 19.60 | 19.87 | 19.44 | 19.60 | 364,553 | -0.04(-0.19%) |
Feb 26, 2008 | 19.56 | 19.76 | 19.43 | 19.64 | 431,736 | +0.03(+0.16%) |
Feb 25, 2008 | 19.08 | 19.62 | 18.87 | 19.61 | 534,581 | +0.59(+3.08%) |
Feb 22, 2008 | 18.85 | 19.07 | 18.66 | 19.02 | 470,361 | +0.26(+1.38%) |
Feb 21, 2008 | 19.10 | 19.22 | 18.71 | 18.76 | 714,934 | -0.27(-1.40%) |
Feb 20, 2008 | 19.18 | 19.18 | 18.80 | 19.03 | 679,448 | -0.09(-0.48%) |
Feb 19, 2008 | 19.21 | 19.37 | 19.05 | 19.12 | 634,135 | +0.14(+0.72%) |
Feb 18, 2008 | 18.93 | 19.17 | 18.78 | 18.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.93 | 19.17 | 18.78 | 18.98 | 664,761 | -0.02(-0.12%) |
Feb 14, 2008 | 19.49 | 19.49 | 18.76 | 19.01 | 652,462 | -0.43(-2.19%) |
Feb 13, 2008 | 19.14 | 19.69 | 19.11 | 19.43 | 668,545 | +0.49(+2.57%) |
Feb 12, 2008 | 18.91 | 19.26 | 18.82 | 18.95 | 777,516 | +0.10(+0.53%) |
Feb 11, 2008 | 19.45 | 19.45 | 18.64 | 18.85 | 1,088,274 | -0.56(-2.86%) |
Feb 08, 2008 | 19.08 | 19.49 | 18.99 | 19.40 | 787,498 | +0.30(+1.59%) |
Feb 07, 2008 | 20.03 | 20.23 | 18.95 | 19.10 | 1,418,206 | -1.12(-5.53%) |
Feb 06, 2008 | 19.96 | 20.81 | 19.72 | 20.22 | 1,506,558 | +0.46(+2.35%) |
Feb 05, 2008 | 20.14 | 20.26 | 19.66 | 19.75 | 535,366 | -0.57(-2.81%) |
Feb 04, 2008 | 20.66 | 20.66 | 20.14 | 20.32 | 611,267 | -0.33(-1.62%) |