Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.57 | 19.78 | 17.93 | 18.26 | 428,728 | -1.83(-9.13%) |
Apr 29, 2008 | 20.46 | 20.50 | 19.81 | 20.09 | 180,658 | -0.30(-1.46%) |
Apr 28, 2008 | 21.28 | 21.28 | 20.39 | 20.39 | 282,733 | -0.25(-1.23%) |
Apr 25, 2008 | 21.38 | 21.60 | 20.57 | 20.64 | 303,384 | -0.81(-3.79%) |
Apr 24, 2008 | 22.12 | 22.13 | 21.30 | 21.45 | 395,499 | -0.63(-2.87%) |
Apr 23, 2008 | 22.51 | 22.66 | 21.61 | 22.09 | 113,214 | -0.31(-1.40%) |
Apr 22, 2008 | 22.98 | 22.98 | 22.08 | 22.40 | 176,714 | -0.66(-2.88%) |
Apr 21, 2008 | 23.62 | 23.62 | 22.98 | 23.06 | 116,675 | -0.69(-2.92%) |
Apr 18, 2008 | 23.57 | 24.23 | 23.30 | 23.76 | 230,558 | +0.74(+3.21%) |
Apr 17, 2008 | 22.51 | 23.37 | 22.51 | 23.02 | 182,802 | +0.37(+1.61%) |
Apr 16, 2008 | 22.08 | 22.76 | 22.08 | 22.65 | 122,706 | +0.76(+3.47%) |
Apr 15, 2008 | 21.37 | 21.98 | 21.07 | 21.89 | 161,089 | +0.68(+3.20%) |
Apr 14, 2008 | 20.90 | 21.94 | 20.60 | 21.22 | 340,834 | +0.27(+1.28%) |
Apr 11, 2008 | 21.54 | 21.78 | 20.90 | 20.95 | 211,142 | -0.88(-4.03%) |
Apr 10, 2008 | 21.67 | 22.32 | 21.38 | 21.83 | 182,301 | +0.18(+0.83%) |
Apr 09, 2008 | 22.22 | 22.47 | 21.62 | 21.65 | 256,214 | -0.51(-2.32%) |
Apr 08, 2008 | 22.45 | 22.68 | 21.86 | 22.16 | 182,301 | -0.36(-1.59%) |
Apr 07, 2008 | 22.58 | 23.09 | 21.98 | 22.52 | 222,947 | +0.25(+1.14%) |
Apr 04, 2008 | 22.60 | 22.72 | 21.97 | 22.27 | 262,224 | -0.45(-2.00%) |
Apr 03, 2008 | 22.97 | 23.09 | 22.42 | 22.72 | 202,399 | -0.41(-1.77%) |
Apr 02, 2008 | 22.25 | 23.47 | 22.20 | 23.13 | 334,364 | +0.79(+3.54%) |
Apr 01, 2008 | 21.73 | 22.36 | 21.27 | 22.34 | 492,576 | +1.48(+7.07%) |
Mar 31, 2008 | 20.51 | 21.45 | 20.34 | 20.87 | 241,995 | +0.31(+1.49%) |
Mar 28, 2008 | 21.43 | 21.43 | 20.27 | 20.56 | 313,628 | -0.77(-3.60%) |
Mar 27, 2008 | 22.95 | 23.06 | 21.31 | 21.33 | 327,743 | -1.68(-7.32%) |
Mar 26, 2008 | 23.50 | 23.67 | 22.81 | 23.01 | 250,312 | -0.55(-2.34%) |
Mar 25, 2008 | 23.14 | 23.89 | 22.94 | 23.56 | 347,835 | +0.30(+1.28%) |
Mar 24, 2008 | 22.68 | 24.07 | 22.68 | 23.27 | 212,349 | +0.63(+2.80%) |
Mar 21, 2008 | 21.19 | 22.81 | 21.19 | 22.63 | 557,368 | +0.00(+0.00%) |
Mar 20, 2008 | 21.19 | 22.81 | 21.19 | 22.63 | 557,368 | +1.44(+6.79%) |
Mar 19, 2008 | 21.35 | 21.86 | 20.87 | 21.19 | 552,976 | -0.04(-0.18%) |
Mar 18, 2008 | 20.88 | 21.30 | 20.53 | 21.23 | 428,225 | +0.75(+3.68%) |
Mar 17, 2008 | 20.09 | 20.81 | 19.80 | 20.48 | 246,945 | +0.00(+0.00%) |
Mar 14, 2008 | 21.10 | 21.10 | 20.35 | 20.48 | 452,460 | -0.47(-2.24%) |
Mar 13, 2008 | 20.25 | 21.04 | 19.84 | 20.95 | 624,715 | +0.49(+2.41%) |
Mar 12, 2008 | 21.31 | 21.43 | 20.40 | 20.46 | 440,126 | -0.66(-3.11%) |
Mar 11, 2008 | 20.53 | 21.11 | 20.18 | 21.11 | 399,279 | +0.83(+4.12%) |
Mar 10, 2008 | 20.16 | 20.76 | 20.05 | 20.28 | 447,666 | +0.25(+1.27%) |
Mar 07, 2008 | 20.02 | 20.63 | 19.75 | 20.02 | 423,224 | -0.25(-1.25%) |
Mar 06, 2008 | 21.24 | 21.37 | 19.97 | 20.28 | 621,341 | -0.99(-4.66%) |
Mar 05, 2008 | 22.02 | 22.27 | 21.10 | 21.27 | 666,963 | -0.92(-4.17%) |
Mar 04, 2008 | 21.43 | 22.44 | 21.19 | 22.19 | 331,201 | +0.48(+2.20%) |
Mar 03, 2008 | 21.98 | 22.21 | 21.25 | 21.72 | 310,945 | -0.48(-2.15%) |
Feb 29, 2008 | 21.64 | 22.50 | 21.23 | 22.19 | 369,834 | +0.25(+1.12%) |
Feb 28, 2008 | 22.56 | 22.58 | 21.53 | 21.95 | 247,336 | -0.67(-2.97%) |
Feb 27, 2008 | 22.65 | 23.00 | 21.98 | 22.62 | 332,006 | -0.26(-1.14%) |
Feb 26, 2008 | 22.46 | 23.10 | 22.07 | 22.88 | 295,519 | +0.00(+0.00%) |
Feb 25, 2008 | 22.45 | 23.15 | 22.08 | 22.88 | 364,147 | +0.40(+1.76%) |
Feb 22, 2008 | 22.29 | 22.63 | 21.19 | 22.48 | 490,913 | +0.28(+1.24%) |
Feb 21, 2008 | 23.86 | 23.86 | 21.99 | 22.21 | 565,282 | -0.19(-0.83%) |
Feb 20, 2008 | 22.07 | 22.84 | 21.74 | 22.39 | 573,706 | -1.63(-6.77%) |
Feb 19, 2008 | 24.09 | 24.50 | 23.78 | 24.02 | 371,712 | -0.20(-0.83%) |
Feb 18, 2008 | 24.35 | 24.60 | 23.91 | 24.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.35 | 24.60 | 23.91 | 24.22 | 246,422 | -0.43(-1.72%) |
Feb 14, 2008 | 25.88 | 25.94 | 24.28 | 24.65 | 254,216 | -1.13(-4.37%) |
Feb 13, 2008 | 25.50 | 26.13 | 25.35 | 25.77 | 212,484 | +0.59(+2.34%) |
Feb 12, 2008 | 25.36 | 25.95 | 24.73 | 25.18 | 426,175 | -0.28(-1.08%) |
Feb 11, 2008 | 25.59 | 25.73 | 24.85 | 25.46 | 271,104 | -0.07(-0.29%) |
Feb 08, 2008 | 26.47 | 27.02 | 25.51 | 25.53 | 343,811 | -1.06(-3.98%) |
Feb 07, 2008 | 26.11 | 27.15 | 25.96 | 26.59 | 410,882 | +0.42(+1.59%) |
Feb 06, 2008 | 25.73 | 26.34 | 25.31 | 26.17 | 364,864 | +0.61(+2.39%) |
Feb 05, 2008 | 24.97 | 26.00 | 24.97 | 25.56 | 351,457 | +0.16(+0.65%) |
Feb 04, 2008 | 25.70 | 25.76 | 24.99 | 25.40 | 331,174 | -0.34(-1.30%) |