Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.75 | 21.93 | 21.28 | 21.34 | 1,322,696 | -0.38(-1.73%) |
Apr 29, 2008 | 21.07 | 21.83 | 20.94 | 21.72 | 1,168,518 | +0.59(+2.77%) |
Apr 28, 2008 | 21.07 | 21.24 | 20.85 | 21.13 | 904,731 | +0.00(+0.00%) |
Apr 25, 2008 | 21.10 | 21.35 | 20.78 | 21.13 | 1,425,834 | -0.07(-0.31%) |
Apr 24, 2008 | 20.83 | 21.32 | 20.10 | 21.20 | 2,876,664 | +0.29(+1.39%) |
Apr 23, 2008 | 20.79 | 21.24 | 20.42 | 20.91 | 3,563,682 | -0.29(-1.37%) |
Apr 22, 2008 | 23.99 | 24.03 | 21.09 | 21.20 | 6,833,500 | -3.39(-13.79%) |
Apr 21, 2008 | 24.57 | 24.67 | 24.19 | 24.59 | 653,333 | +0.02(+0.08%) |
Apr 18, 2008 | 23.99 | 24.92 | 23.99 | 24.57 | 476,209 | +0.17(+0.70%) |
Apr 17, 2008 | 24.57 | 24.57 | 24.23 | 24.40 | 470,792 | -0.16(-0.64%) |
Apr 16, 2008 | 24.13 | 24.65 | 24.13 | 24.55 | 690,479 | +0.50(+2.08%) |
Apr 15, 2008 | 24.23 | 24.30 | 24.00 | 24.05 | 759,528 | -0.16(-0.65%) |
Apr 14, 2008 | 24.16 | 24.35 | 24.02 | 24.21 | 928,426 | +0.01(+0.05%) |
Apr 11, 2008 | 24.44 | 24.54 | 24.16 | 24.20 | 612,215 | -0.45(-1.82%) |
Apr 10, 2008 | 24.86 | 24.86 | 24.56 | 24.65 | 687,334 | -0.04(-0.16%) |
Apr 09, 2008 | 25.44 | 25.61 | 24.68 | 24.69 | 1,034,494 | -0.86(-3.35%) |
Apr 08, 2008 | 25.71 | 25.76 | 25.29 | 25.54 | 927,801 | -0.16(-0.64%) |
Apr 07, 2008 | 25.87 | 25.87 | 25.61 | 25.71 | 784,526 | +0.03(+0.13%) |
Apr 04, 2008 | 25.77 | 25.80 | 25.26 | 25.67 | 815,962 | -0.08(-0.31%) |
Apr 03, 2008 | 26.11 | 26.17 | 25.67 | 25.75 | 721,992 | -0.36(-1.36%) |
Apr 02, 2008 | 25.37 | 26.23 | 25.35 | 26.11 | 1,257,885 | +0.63(+2.48%) |
Apr 01, 2008 | 25.25 | 25.58 | 24.88 | 25.48 | 1,409,322 | +0.29(+1.15%) |
Mar 31, 2008 | 24.59 | 25.25 | 24.43 | 25.19 | 906,748 | +0.59(+2.41%) |
Mar 28, 2008 | 25.19 | 25.29 | 24.59 | 24.59 | 587,783 | -0.32(-1.29%) |
Mar 27, 2008 | 25.40 | 25.45 | 24.92 | 24.92 | 709,202 | -0.45(-1.77%) |
Mar 26, 2008 | 25.68 | 25.87 | 25.04 | 25.36 | 822,272 | -0.36(-1.41%) |
Mar 25, 2008 | 26.42 | 26.64 | 25.68 | 25.73 | 1,054,309 | -0.91(-3.41%) |
Mar 24, 2008 | 26.22 | 26.64 | 26.13 | 26.64 | 682,930 | +0.43(+1.63%) |
Mar 21, 2008 | 25.81 | 26.21 | 25.69 | 26.21 | 1,024,167 | +0.00(+0.00%) |
Mar 20, 2008 | 25.81 | 26.21 | 25.69 | 26.21 | 1,024,167 | +0.38(+1.48%) |
Mar 19, 2008 | 26.24 | 26.58 | 25.81 | 25.83 | 704,836 | -0.34(-1.28%) |
Mar 18, 2008 | 26.01 | 26.16 | 25.54 | 26.16 | 868,203 | +0.58(+2.26%) |
Mar 17, 2008 | 25.11 | 25.85 | 25.11 | 25.58 | 1,231,157 | -0.04(-0.15%) |
Mar 14, 2008 | 25.98 | 26.07 | 25.31 | 25.62 | 1,099,491 | -0.22(-0.87%) |
Mar 13, 2008 | 25.76 | 25.92 | 25.37 | 25.85 | 1,151,283 | -0.36(-1.36%) |
Mar 12, 2008 | 26.16 | 26.56 | 25.92 | 26.20 | 1,244,977 | +0.27(+1.04%) |
Mar 11, 2008 | 26.88 | 26.88 | 25.14 | 25.93 | 2,378,638 | -0.43(-1.65%) |
Mar 10, 2008 | 26.90 | 27.23 | 26.32 | 26.37 | 1,305,115 | -0.66(-2.44%) |
Mar 07, 2008 | 27.21 | 27.50 | 26.94 | 27.02 | 760,684 | -0.33(-1.20%) |
Mar 06, 2008 | 28.14 | 28.22 | 27.35 | 27.35 | 660,454 | -0.86(-3.06%) |
Mar 05, 2008 | 28.14 | 28.43 | 27.95 | 28.22 | 1,070,182 | +0.22(+0.78%) |
Mar 04, 2008 | 28.39 | 28.42 | 27.85 | 28.00 | 957,803 | -0.59(-2.05%) |
Mar 03, 2008 | 28.51 | 28.73 | 28.33 | 28.58 | 909,780 | +0.04(+0.14%) |
Feb 29, 2008 | 29.20 | 29.20 | 28.53 | 28.55 | 1,155,584 | -0.90(-3.06%) |
Feb 28, 2008 | 30.59 | 30.59 | 29.45 | 29.45 | 724,926 | -1.23(-4.01%) |
Feb 27, 2008 | 30.54 | 30.76 | 30.42 | 30.68 | 560,983 | -0.09(-0.28%) |
Feb 26, 2008 | 30.74 | 30.89 | 30.55 | 30.76 | 585,904 | +0.03(+0.09%) |
Feb 25, 2008 | 30.04 | 30.81 | 29.95 | 30.74 | 788,627 | +0.57(+1.90%) |
Feb 22, 2008 | 30.05 | 30.18 | 29.70 | 30.17 | 812,773 | +0.22(+0.75%) |
Feb 21, 2008 | 30.30 | 30.57 | 29.85 | 29.94 | 1,201,847 | -0.39(-1.28%) |
Feb 20, 2008 | 30.61 | 30.61 | 30.04 | 30.33 | 1,194,101 | -0.47(-1.54%) |
Feb 19, 2008 | 31.05 | 31.19 | 30.69 | 30.80 | 428,103 | +0.04(+0.13%) |
Feb 18, 2008 | 30.86 | 30.87 | 30.43 | 30.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.86 | 30.87 | 30.43 | 30.76 | 427,040 | -0.07(-0.21%) |
Feb 14, 2008 | 31.25 | 31.26 | 30.83 | 30.83 | 738,056 | -0.38(-1.22%) |
Feb 13, 2008 | 31.07 | 31.28 | 30.78 | 31.21 | 597,695 | +0.29(+0.94%) |
Feb 12, 2008 | 30.79 | 30.95 | 30.50 | 30.92 | 699,317 | +0.22(+0.71%) |
Feb 11, 2008 | 30.09 | 30.71 | 30.04 | 30.71 | 798,780 | +0.45(+1.48%) |
Feb 08, 2008 | 30.44 | 30.53 | 30.14 | 30.26 | 774,807 | -0.28(-0.93%) |
Feb 07, 2008 | 30.62 | 31.07 | 30.14 | 30.54 | 1,145,073 | -0.19(-0.62%) |
Feb 06, 2008 | 31.05 | 31.53 | 30.57 | 30.73 | 860,246 | -0.21(-0.68%) |
Feb 05, 2008 | 31.30 | 31.35 | 30.90 | 30.94 | 939,837 | -0.63(-2.00%) |
Feb 04, 2008 | 31.13 | 31.63 | 30.69 | 31.57 | 766,303 | +0.53(+1.72%) |