Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.69 | 21.95 | 21.59 | 21.70 | 580,321 | -0.30(-1.38%) |
Apr 29, 2008 | 22.32 | 22.34 | 21.89 | 22.00 | 750,187 | -0.79(-3.47%) |
Apr 28, 2008 | 22.75 | 22.84 | 22.61 | 22.80 | 412,278 | +0.15(+0.67%) |
Apr 25, 2008 | 22.64 | 22.67 | 22.21 | 22.64 | 511,277 | +0.55(+2.49%) |
Apr 24, 2008 | 21.75 | 22.26 | 21.49 | 22.09 | 680,620 | +0.44(+2.05%) |
Apr 23, 2008 | 21.59 | 21.70 | 21.34 | 21.65 | 538,409 | -0.72(-3.20%) |
Apr 22, 2008 | 22.23 | 22.41 | 22.18 | 22.37 | 376,717 | -0.03(-0.14%) |
Apr 21, 2008 | 22.67 | 22.67 | 22.18 | 22.40 | 416,892 | -0.51(-2.24%) |
Apr 18, 2008 | 22.76 | 23.29 | 22.59 | 22.91 | 616,328 | +0.20(+0.86%) |
Apr 17, 2008 | 22.65 | 22.75 | 22.22 | 22.71 | 475,098 | +0.39(+1.76%) |
Apr 16, 2008 | 21.77 | 22.32 | 21.77 | 22.32 | 691,618 | +0.82(+3.80%) |
Apr 15, 2008 | 21.33 | 21.52 | 21.31 | 21.50 | 562,189 | +0.28(+1.31%) |
Apr 14, 2008 | 21.48 | 21.55 | 21.11 | 21.23 | 725,425 | -0.25(-1.18%) |
Apr 11, 2008 | 21.52 | 21.83 | 21.42 | 21.48 | 979,646 | -0.87(-3.88%) |
Apr 10, 2008 | 22.27 | 22.55 | 22.00 | 22.35 | 661,621 | -0.45(-1.97%) |
Apr 09, 2008 | 23.08 | 23.14 | 22.69 | 22.80 | 387,611 | +0.03(+0.14%) |
Apr 08, 2008 | 22.40 | 22.90 | 22.37 | 22.76 | 511,899 | -0.60(-2.57%) |
Apr 07, 2008 | 23.65 | 23.66 | 23.18 | 23.37 | 602,224 | +0.30(+1.32%) |
Apr 04, 2008 | 22.92 | 23.35 | 22.80 | 23.06 | 838,833 | -0.55(-2.33%) |
Apr 03, 2008 | 23.47 | 23.67 | 23.18 | 23.61 | 977,853 | -0.56(-2.31%) |
Apr 02, 2008 | 24.14 | 24.41 | 23.83 | 24.17 | 808,039 | -0.25(-1.01%) |
Apr 01, 2008 | 24.21 | 24.42 | 23.99 | 24.42 | 801,174 | +1.68(+7.41%) |
Mar 31, 2008 | 22.93 | 22.99 | 22.58 | 22.73 | 404,683 | +0.11(+0.48%) |
Mar 28, 2008 | 22.99 | 23.09 | 22.52 | 22.63 | 491,918 | -0.45(-1.95%) |
Mar 27, 2008 | 23.92 | 23.94 | 23.04 | 23.08 | 740,798 | -0.44(-1.88%) |
Mar 26, 2008 | 23.65 | 23.92 | 23.33 | 23.52 | 1,010,573 | -0.07(-0.30%) |
Mar 25, 2008 | 23.24 | 23.67 | 23.08 | 23.59 | 957,735 | +1.01(+4.49%) |
Mar 24, 2008 | 22.80 | 23.11 | 22.52 | 22.57 | 877,283 | +0.12(+0.54%) |
Mar 21, 2008 | 21.59 | 22.47 | 21.45 | 22.45 | 2,050,517 | +0.00(+0.00%) |
Mar 20, 2008 | 21.59 | 22.47 | 21.45 | 22.45 | 2,050,517 | +1.16(+5.44%) |
Mar 19, 2008 | 21.66 | 21.84 | 21.19 | 21.30 | 1,829,239 | -0.46(-2.12%) |
Mar 18, 2008 | 21.26 | 21.77 | 21.07 | 21.76 | 1,048,267 | +1.07(+5.17%) |
Mar 17, 2008 | 20.64 | 21.01 | 20.16 | 20.69 | 2,082,327 | -0.80(-3.71%) |
Mar 14, 2008 | 22.59 | 22.59 | 21.26 | 21.49 | 2,947,141 | -0.98(-4.37%) |
Mar 13, 2008 | 22.05 | 22.59 | 21.87 | 22.47 | 1,203,246 | -0.15(-0.67%) |
Mar 12, 2008 | 22.83 | 23.01 | 22.54 | 22.62 | 1,248,411 | -0.08(-0.36%) |
Mar 11, 2008 | 22.43 | 22.70 | 21.94 | 22.70 | 1,085,157 | +1.23(+5.75%) |
Mar 10, 2008 | 22.19 | 22.22 | 21.35 | 21.47 | 1,353,563 | -0.16(-0.73%) |
Mar 07, 2008 | 21.66 | 22.25 | 21.43 | 21.62 | 2,216,744 | +0.72(+3.45%) |
Mar 06, 2008 | 21.38 | 21.38 | 20.90 | 20.90 | 1,239,345 | -0.61(-2.85%) |
Mar 05, 2008 | 21.53 | 21.79 | 21.28 | 21.52 | 1,836,666 | -1.03(-4.58%) |
Mar 04, 2008 | 22.16 | 22.62 | 22.01 | 22.55 | 1,382,945 | -0.04(-0.17%) |
Mar 03, 2008 | 22.62 | 22.69 | 22.21 | 22.59 | 1,859,209 | -0.10(-0.42%) |
Feb 29, 2008 | 22.86 | 23.01 | 22.61 | 22.68 | 923,751 | -0.83(-3.53%) |
Feb 28, 2008 | 23.74 | 23.78 | 23.32 | 23.51 | 1,672,986 | -0.37(-1.54%) |
Feb 27, 2008 | 23.56 | 24.13 | 23.52 | 23.88 | 1,328,602 | -0.51(-2.10%) |
Feb 26, 2008 | 23.84 | 24.52 | 23.84 | 24.39 | 2,140,818 | +0.71(+2.99%) |
Feb 25, 2008 | 23.33 | 23.69 | 22.78 | 23.68 | 7,802,589 | +0.53(+2.27%) |
Feb 22, 2008 | 23.25 | 23.28 | 22.56 | 23.16 | 1,968,350 | +1.68(+7.81%) |
Feb 21, 2008 | 21.92 | 21.92 | 21.47 | 21.48 | 644,911 | +0.04(+0.18%) |
Feb 20, 2008 | 20.99 | 21.49 | 20.87 | 21.44 | 769,672 | +0.05(+0.24%) |
Feb 19, 2008 | 21.78 | 21.86 | 21.26 | 21.39 | 1,377,671 | +1.43(+7.17%) |
Feb 18, 2008 | 19.79 | 19.96 | 19.62 | 19.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.79 | 19.96 | 19.62 | 19.96 | 924,967 | -0.37(-1.84%) |
Feb 14, 2008 | 20.65 | 20.65 | 20.33 | 20.33 | 627,714 | -0.63(-2.99%) |
Feb 13, 2008 | 21.04 | 21.09 | 20.58 | 20.96 | 1,076,610 | +0.09(+0.42%) |
Feb 12, 2008 | 20.69 | 21.12 | 20.66 | 20.87 | 1,507,409 | +0.72(+3.58%) |
Feb 11, 2008 | 20.31 | 20.31 | 19.85 | 20.15 | 835,768 | -0.33(-1.61%) |
Feb 08, 2008 | 20.38 | 20.62 | 20.27 | 20.48 | 1,117,546 | -0.35(-1.70%) |
Feb 07, 2008 | 20.63 | 20.96 | 20.43 | 20.83 | 1,052,673 | -0.01(-0.03%) |
Feb 06, 2008 | 21.09 | 21.25 | 20.77 | 20.84 | 1,269,288 | -0.49(-2.32%) |
Feb 05, 2008 | 21.54 | 21.75 | 21.26 | 21.33 | 890,218 | -0.95(-4.26%) |
Feb 04, 2008 | 22.45 | 22.56 | 22.23 | 22.28 | 643,692 | -0.13(-0.57%) |