Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.13 | 23.39 | 22.75 | 22.98 | 1,309,777 | -0.04(-0.16%) |
Apr 29, 2008 | 22.74 | 23.40 | 22.59 | 23.02 | 1,657,282 | +0.35(+1.54%) |
Apr 28, 2008 | 22.43 | 22.92 | 21.99 | 22.67 | 1,064,650 | +0.16(+0.71%) |
Apr 25, 2008 | 22.32 | 22.58 | 21.48 | 22.51 | 2,856,259 | +2.22(+10.94%) |
Apr 24, 2008 | 20.06 | 20.46 | 19.89 | 20.29 | 1,585,773 | +0.28(+1.42%) |
Apr 23, 2008 | 20.02 | 20.38 | 19.87 | 20.01 | 799,614 | -0.08(-0.40%) |
Apr 22, 2008 | 20.44 | 20.44 | 19.74 | 20.09 | 1,018,644 | -0.50(-2.41%) |
Apr 21, 2008 | 20.09 | 20.68 | 19.75 | 20.58 | 642,549 | +0.29(+1.44%) |
Apr 18, 2008 | 21.02 | 21.41 | 19.84 | 20.29 | 1,082,456 | -0.17(-0.82%) |
Apr 17, 2008 | 20.73 | 20.82 | 19.96 | 20.46 | 959,188 | -0.02(-0.11%) |
Apr 16, 2008 | 19.75 | 20.68 | 19.75 | 20.48 | 1,114,079 | +1.05(+5.40%) |
Apr 15, 2008 | 19.05 | 19.83 | 19.05 | 19.43 | 969,827 | +0.58(+3.05%) |
Apr 14, 2008 | 20.03 | 20.03 | 18.67 | 18.86 | 1,303,164 | -1.01(-5.09%) |
Apr 11, 2008 | 20.21 | 20.41 | 19.69 | 19.87 | 456,332 | -0.48(-2.36%) |
Apr 10, 2008 | 20.28 | 20.71 | 20.15 | 20.35 | 808,954 | +0.11(+0.54%) |
Apr 09, 2008 | 21.09 | 21.25 | 20.12 | 20.24 | 430,609 | -0.78(-3.71%) |
Apr 08, 2008 | 20.66 | 21.43 | 20.63 | 21.02 | 726,751 | +0.10(+0.49%) |
Apr 07, 2008 | 20.95 | 21.30 | 20.53 | 20.92 | 491,172 | +0.02(+0.10%) |
Apr 04, 2008 | 21.11 | 21.50 | 20.53 | 20.90 | 795,622 | -0.17(-0.83%) |
Apr 03, 2008 | 20.31 | 21.08 | 20.13 | 21.07 | 1,022,916 | +0.50(+2.44%) |
Apr 02, 2008 | 20.75 | 21.00 | 20.14 | 20.57 | 773,567 | -0.14(-0.67%) |
Apr 01, 2008 | 19.00 | 20.74 | 18.86 | 20.71 | 1,891,696 | +2.02(+10.79%) |
Mar 31, 2008 | 18.96 | 19.24 | 18.44 | 18.69 | 1,018,181 | -0.29(-1.53%) |
Mar 28, 2008 | 19.04 | 19.66 | 18.92 | 18.98 | 922,103 | -0.55(-2.80%) |
Mar 27, 2008 | 19.66 | 20.29 | 18.94 | 19.53 | 1,444,467 | -0.04(-0.19%) |
Mar 26, 2008 | 19.54 | 20.00 | 19.39 | 19.56 | 1,126,588 | -0.17(-0.89%) |
Mar 25, 2008 | 19.83 | 20.01 | 19.31 | 19.74 | 1,403,927 | -0.04(-0.18%) |
Mar 24, 2008 | 19.62 | 20.24 | 19.42 | 19.77 | 1,439,061 | +0.19(+0.97%) |
Mar 21, 2008 | 19.59 | 19.79 | 18.93 | 19.59 | 3,396,715 | +0.00(+0.00%) |
Mar 20, 2008 | 19.59 | 19.79 | 18.93 | 19.59 | 3,396,715 | +0.12(+0.60%) |
Mar 19, 2008 | 18.82 | 19.99 | 18.82 | 19.47 | 3,173,229 | +0.84(+4.50%) |
Mar 18, 2008 | 19.86 | 20.35 | 17.72 | 18.63 | 6,372,683 | +0.16(+0.87%) |
Mar 17, 2008 | 20.81 | 21.51 | 14.74 | 18.47 | 10,319,798 | -3.17(-14.64%) |
Mar 14, 2008 | 23.25 | 23.25 | 20.92 | 21.64 | 2,134,249 | -1.59(-6.86%) |
Mar 13, 2008 | 22.93 | 23.46 | 22.21 | 23.23 | 1,262,271 | -0.01(-0.06%) |
Mar 12, 2008 | 23.07 | 24.02 | 23.06 | 23.25 | 1,578,237 | +0.20(+0.85%) |
Mar 11, 2008 | 22.37 | 23.05 | 21.38 | 23.05 | 1,440,807 | +1.33(+6.10%) |
Mar 10, 2008 | 22.29 | 22.47 | 21.53 | 21.73 | 994,829 | -0.37(-1.68%) |
Mar 07, 2008 | 21.38 | 22.64 | 21.28 | 22.10 | 1,934,224 | +0.47(+2.15%) |
Mar 06, 2008 | 22.45 | 22.72 | 21.62 | 21.63 | 1,238,854 | -0.92(-4.07%) |
Mar 05, 2008 | 22.13 | 23.12 | 22.05 | 22.55 | 1,175,902 | +0.50(+2.28%) |
Mar 04, 2008 | 22.13 | 22.44 | 21.72 | 22.05 | 1,642,232 | -0.15(-0.69%) |
Mar 03, 2008 | 22.70 | 23.03 | 21.70 | 22.20 | 1,985,340 | -0.42(-1.87%) |
Feb 29, 2008 | 24.30 | 24.40 | 22.46 | 22.62 | 1,966,247 | -1.61(-6.64%) |
Feb 28, 2008 | 24.97 | 24.97 | 24.22 | 24.23 | 728,353 | -0.57(-2.29%) |
Feb 27, 2008 | 25.17 | 25.21 | 24.75 | 24.80 | 970,684 | -0.59(-2.32%) |
Feb 26, 2008 | 25.05 | 25.98 | 24.65 | 25.39 | 920,455 | +0.12(+0.49%) |
Feb 25, 2008 | 25.13 | 25.50 | 24.57 | 25.26 | 1,363,034 | +0.15(+0.61%) |
Feb 22, 2008 | 25.20 | 25.21 | 23.87 | 25.11 | 999,971 | -0.08(-0.32%) |
Feb 21, 2008 | 25.42 | 25.96 | 25.13 | 25.19 | 1,216,267 | -0.04(-0.14%) |
Feb 20, 2008 | 24.67 | 25.58 | 24.51 | 25.23 | 801,872 | +0.44(+1.76%) |
Feb 19, 2008 | 25.30 | 25.46 | 24.59 | 24.79 | 1,454,838 | -0.29(-1.16%) |
Feb 18, 2008 | 25.07 | 25.23 | 24.21 | 25.08 | 1,681,755 | +0.00(+0.00%) |
Feb 15, 2008 | 25.07 | 25.23 | 24.21 | 25.08 | 1,681,755 | +0.36(+1.44%) |
Feb 14, 2008 | 24.75 | 25.34 | 24.54 | 24.73 | 1,488,154 | -0.08(-0.32%) |
Feb 13, 2008 | 24.43 | 25.40 | 23.70 | 24.81 | 1,548,036 | +0.61(+2.53%) |
Feb 12, 2008 | 24.22 | 24.64 | 23.85 | 24.19 | 1,388,001 | +0.36(+1.50%) |
Feb 11, 2008 | 23.07 | 24.33 | 22.61 | 23.84 | 1,170,238 | +0.78(+3.38%) |
Feb 08, 2008 | 23.47 | 23.92 | 22.98 | 23.06 | 1,257,566 | -0.41(-1.74%) |
Feb 07, 2008 | 23.70 | 24.26 | 23.31 | 23.47 | 1,158,107 | -0.27(-1.13%) |
Feb 06, 2008 | 24.94 | 25.25 | 23.66 | 23.73 | 948,082 | -1.03(-4.17%) |
Feb 05, 2008 | 25.02 | 25.61 | 24.67 | 24.77 | 1,675,722 | -0.71(-2.80%) |
Feb 04, 2008 | 25.79 | 25.96 | 25.14 | 25.48 | 1,294,423 | -0.34(-1.33%) |