Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.95 | 28.00 | 25.84 | 27.37 | 2,871,592 | +2.29(+9.13%) |
Apr 29, 2008 | 25.42 | 25.68 | 24.62 | 25.08 | 732,293 | -0.43(-1.69%) |
Apr 28, 2008 | 24.64 | 25.99 | 24.47 | 25.51 | 1,001,828 | +1.07(+4.38%) |
Apr 25, 2008 | 23.95 | 24.55 | 23.18 | 24.44 | 811,450 | +0.49(+2.05%) |
Apr 24, 2008 | 25.10 | 25.29 | 22.95 | 23.95 | 1,429,067 | -1.04(-4.16%) |
Apr 23, 2008 | 26.65 | 26.88 | 24.80 | 24.99 | 1,008,542 | -1.15(-4.40%) |
Apr 22, 2008 | 26.77 | 27.25 | 25.80 | 26.14 | 1,040,861 | -0.51(-1.91%) |
Apr 21, 2008 | 26.18 | 26.83 | 25.86 | 26.65 | 1,155,816 | +0.57(+2.19%) |
Apr 18, 2008 | 26.80 | 26.94 | 25.90 | 26.08 | 1,112,016 | +0.23(+0.89%) |
Apr 17, 2008 | 27.75 | 28.45 | 25.10 | 25.85 | 2,233,127 | -2.01(-7.21%) |
Apr 16, 2008 | 26.80 | 27.93 | 26.56 | 27.86 | 1,649,867 | +1.66(+6.34%) |
Apr 15, 2008 | 26.13 | 27.18 | 25.90 | 26.20 | 2,310,429 | +0.56(+2.18%) |
Apr 14, 2008 | 24.31 | 25.75 | 24.31 | 25.64 | 1,601,219 | +1.56(+6.48%) |
Apr 11, 2008 | 24.08 | 25.05 | 23.16 | 24.08 | 1,346,517 | +0.33(+1.39%) |
Apr 10, 2008 | 24.51 | 24.68 | 23.61 | 23.75 | 794,205 | -0.45(-1.86%) |
Apr 09, 2008 | 24.13 | 25.42 | 23.83 | 24.20 | 1,174,356 | -0.11(-0.45%) |
Apr 08, 2008 | 23.47 | 24.58 | 22.90 | 24.31 | 1,064,323 | +0.59(+2.49%) |
Apr 07, 2008 | 26.48 | 26.49 | 23.09 | 23.72 | 2,060,951 | -1.52(-6.02%) |
Apr 04, 2008 | 25.50 | 26.03 | 24.82 | 25.24 | 2,174,557 | +0.33(+1.32%) |
Apr 03, 2008 | 23.25 | 25.55 | 23.10 | 24.91 | 2,993,187 | +1.47(+6.27%) |
Apr 02, 2008 | 22.44 | 23.57 | 22.11 | 23.44 | 1,549,292 | +1.45(+6.59%) |
Apr 01, 2008 | 21.40 | 22.55 | 21.15 | 21.99 | 1,267,138 | +1.09(+5.22%) |
Mar 31, 2008 | 21.50 | 21.89 | 20.64 | 20.90 | 840,487 | -0.34(-1.60%) |
Mar 28, 2008 | 21.30 | 22.75 | 21.10 | 21.24 | 1,389,900 | -0.56(-2.57%) |
Mar 27, 2008 | 22.13 | 23.96 | 21.70 | 21.80 | 3,801,961 | +0.09(+0.41%) |
Mar 26, 2008 | 21.00 | 21.86 | 20.33 | 21.71 | 1,853,880 | +0.61(+2.89%) |
Mar 25, 2008 | 18.60 | 21.20 | 18.21 | 21.10 | 3,148,098 | +3.59(+20.50%) |
Mar 24, 2008 | 17.26 | 18.71 | 17.05 | 17.51 | 1,323,365 | +0.80(+4.79%) |
Mar 21, 2008 | 17.20 | 17.24 | 16.31 | 16.71 | 1,286,522 | +0.00(+0.00%) |
Mar 20, 2008 | 17.20 | 17.24 | 16.31 | 16.71 | 1,286,222 | -0.54(-3.13%) |
Mar 19, 2008 | 19.09 | 19.10 | 17.25 | 17.25 | 1,170,070 | -1.85(-9.69%) |
Mar 18, 2008 | 18.89 | 19.10 | 18.40 | 19.10 | 804,639 | +0.88(+4.83%) |
Mar 17, 2008 | 17.91 | 18.96 | 17.75 | 18.22 | 1,123,641 | -1.31(-6.71%) |
Mar 14, 2008 | 20.25 | 20.25 | 18.88 | 19.53 | 1,261,984 | -0.10(-0.51%) |
Mar 13, 2008 | 18.23 | 19.70 | 17.90 | 19.63 | 1,836,653 | +0.75(+3.97%) |
Mar 12, 2008 | 19.54 | 20.14 | 18.75 | 18.88 | 1,523,033 | +0.24(+1.29%) |
Mar 11, 2008 | 18.55 | 19.00 | 17.77 | 18.64 | 1,945,392 | +1.23(+7.06%) |
Mar 10, 2008 | 20.49 | 20.94 | 17.04 | 17.41 | 2,394,998 | -3.07(-14.99%) |
Mar 07, 2008 | 21.02 | 22.35 | 20.12 | 20.48 | 1,921,614 | -1.34(-6.14%) |
Mar 06, 2008 | 22.67 | 23.50 | 21.70 | 21.82 | 3,613,889 | -0.40(-1.80%) |
Mar 05, 2008 | 20.35 | 22.39 | 20.05 | 22.22 | 8,002,596 | +3.23(+17.01%) |
Mar 04, 2008 | 19.45 | 20.00 | 18.45 | 18.99 | 2,542,374 | -0.08(-0.42%) |
Mar 03, 2008 | 18.58 | 19.45 | 18.35 | 19.07 | 1,099,999 | +0.12(+0.63%) |
Feb 29, 2008 | 19.13 | 19.95 | 18.60 | 18.95 | 903,868 | -0.65(-3.32%) |
Feb 28, 2008 | 19.84 | 19.93 | 19.10 | 19.60 | 949,586 | -0.40(-2.00%) |
Feb 27, 2008 | 19.20 | 20.85 | 19.02 | 20.00 | 1,997,076 | +0.68(+3.52%) |
Feb 26, 2008 | 19.03 | 20.00 | 18.95 | 19.32 | 1,642,273 | +0.21(+1.10%) |
Feb 25, 2008 | 18.68 | 19.48 | 18.43 | 19.11 | 1,454,759 | -0.18(-0.93%) |
Feb 22, 2008 | 19.50 | 20.28 | 18.52 | 19.29 | 1,828,719 | -0.72(-3.60%) |
Feb 21, 2008 | 21.40 | 21.59 | 19.67 | 20.01 | 1,632,804 | -1.16(-5.48%) |
Feb 20, 2008 | 20.98 | 21.69 | 19.82 | 21.17 | 3,367,882 | -1.14(-5.11%) |
Feb 19, 2008 | 23.90 | 23.90 | 21.91 | 22.31 | 1,809,409 | -0.53(-2.32%) |
Feb 18, 2008 | 23.38 | 23.61 | 22.33 | 22.84 | 2,123,346 | +0.00(+0.00%) |
Feb 15, 2008 | 23.38 | 23.61 | 22.33 | 22.84 | 2,123,346 | -0.16(-0.70%) |
Feb 14, 2008 | 23.60 | 24.15 | 21.89 | 23.00 | 2,402,974 | +0.20(+0.88%) |
Feb 13, 2008 | 21.80 | 23.32 | 21.50 | 22.80 | 3,409,392 | +2.60(+12.87%) |
Feb 12, 2008 | 20.94 | 21.28 | 20.03 | 20.20 | 1,694,206 | -0.12(-0.59%) |
Feb 11, 2008 | 19.49 | 20.66 | 19.31 | 20.32 | 1,549,252 | +1.47(+7.80%) |
Feb 08, 2008 | 18.20 | 19.28 | 18.20 | 18.85 | 1,073,757 | +0.48(+2.61%) |
Feb 07, 2008 | 18.11 | 18.99 | 17.32 | 18.37 | 1,613,218 | -0.25(-1.34%) |
Feb 06, 2008 | 19.93 | 20.17 | 18.40 | 18.62 | 1,155,119 | -0.43(-2.26%) |
Feb 05, 2008 | 21.00 | 21.00 | 18.87 | 19.05 | 1,642,475 | -1.77(-8.50%) |
Feb 04, 2008 | 19.49 | 21.17 | 19.25 | 20.82 | 2,389,531 | +1.89(+9.98%) |