Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.18 | 19.28 | 18.87 | 18.95 | 787,725 | -0.10(-0.52%) |
Apr 29, 2008 | 19.25 | 19.42 | 18.85 | 19.04 | 421,189 | -0.19(-0.99%) |
Apr 28, 2008 | 18.99 | 19.38 | 18.67 | 19.23 | 456,319 | +0.18(+0.96%) |
Apr 25, 2008 | 19.23 | 19.47 | 18.97 | 19.05 | 406,148 | -0.06(-0.33%) |
Apr 24, 2008 | 19.03 | 19.33 | 18.75 | 19.11 | 503,490 | +0.05(+0.26%) |
Apr 23, 2008 | 19.20 | 19.40 | 18.76 | 19.06 | 636,284 | -0.04(-0.22%) |
Apr 22, 2008 | 18.98 | 19.43 | 18.64 | 19.11 | 625,225 | -0.04(-0.18%) |
Apr 21, 2008 | 19.17 | 19.60 | 18.77 | 19.14 | 1,319,182 | -0.14(-0.73%) |
Apr 18, 2008 | 19.50 | 19.67 | 19.19 | 19.28 | 1,940,555 | +0.15(+0.81%) |
Apr 17, 2008 | 21.53 | 21.53 | 17.73 | 19.13 | 3,582,402 | -4.60(-19.39%) |
Apr 16, 2008 | 24.39 | 24.45 | 23.61 | 23.73 | 531,909 | -0.01(-0.03%) |
Apr 15, 2008 | 23.94 | 24.21 | 23.43 | 23.74 | 350,088 | -0.08(-0.33%) |
Apr 14, 2008 | 24.18 | 24.37 | 23.57 | 23.81 | 387,618 | -0.13(-0.53%) |
Apr 11, 2008 | 24.38 | 24.65 | 23.76 | 23.94 | 441,485 | -0.68(-2.77%) |
Apr 10, 2008 | 24.57 | 24.73 | 24.34 | 24.62 | 460,099 | +0.11(+0.43%) |
Apr 09, 2008 | 25.39 | 26.03 | 24.17 | 24.52 | 579,787 | -0.74(-2.92%) |
Apr 08, 2008 | 24.19 | 25.28 | 24.16 | 25.26 | 604,130 | +0.86(+3.52%) |
Apr 07, 2008 | 24.65 | 24.80 | 24.28 | 24.40 | 330,199 | -0.04(-0.17%) |
Apr 04, 2008 | 24.61 | 24.69 | 24.19 | 24.44 | 427,765 | -0.01(-0.03%) |
Apr 03, 2008 | 23.88 | 24.59 | 23.86 | 24.45 | 397,048 | +0.34(+1.43%) |
Apr 02, 2008 | 23.74 | 24.54 | 23.74 | 24.10 | 469,646 | +0.12(+0.50%) |
Apr 01, 2008 | 23.85 | 24.42 | 23.71 | 23.98 | 669,844 | +0.46(+1.97%) |
Mar 31, 2008 | 23.12 | 23.74 | 23.12 | 23.52 | 393,152 | +0.49(+2.11%) |
Mar 28, 2008 | 23.14 | 23.35 | 22.72 | 23.03 | 543,699 | +0.42(+1.84%) |
Mar 27, 2008 | 22.12 | 23.17 | 22.12 | 22.62 | 469,907 | +0.45(+2.03%) |
Mar 26, 2008 | 22.10 | 22.20 | 21.48 | 22.17 | 523,025 | +0.01(+0.03%) |
Mar 25, 2008 | 22.42 | 22.65 | 22.08 | 22.16 | 583,037 | -0.17(-0.76%) |
Mar 24, 2008 | 21.73 | 22.55 | 21.58 | 22.33 | 329,859 | +0.64(+2.95%) |
Mar 21, 2008 | 21.80 | 21.91 | 21.15 | 21.69 | 942,084 | +0.00(+0.00%) |
Mar 20, 2008 | 21.80 | 21.91 | 21.15 | 21.69 | 942,084 | +0.11(+0.52%) |
Mar 19, 2008 | 21.81 | 22.15 | 21.58 | 21.58 | 527,470 | -0.50(-2.26%) |
Mar 18, 2008 | 21.61 | 22.14 | 21.06 | 22.08 | 569,702 | +1.32(+6.34%) |
Mar 17, 2008 | 21.25 | 21.82 | 20.76 | 20.76 | 641,279 | -1.08(-4.93%) |
Mar 14, 2008 | 22.52 | 22.69 | 21.46 | 21.84 | 574,470 | -0.53(-2.39%) |
Mar 13, 2008 | 20.97 | 22.63 | 20.61 | 22.37 | 883,482 | +0.96(+4.50%) |
Mar 12, 2008 | 21.15 | 22.10 | 21.13 | 21.41 | 719,678 | +0.29(+1.37%) |
Mar 11, 2008 | 21.81 | 21.83 | 20.34 | 21.12 | 1,583,844 | -0.33(-1.54%) |
Mar 10, 2008 | 22.46 | 22.46 | 21.28 | 21.45 | 800,189 | -0.97(-4.33%) |
Mar 07, 2008 | 23.11 | 23.24 | 22.31 | 22.42 | 421,745 | -0.84(-3.60%) |
Mar 06, 2008 | 23.71 | 24.14 | 23.24 | 23.26 | 444,638 | -0.54(-2.28%) |
Mar 05, 2008 | 24.23 | 24.27 | 23.52 | 23.80 | 347,737 | -0.42(-1.71%) |
Mar 04, 2008 | 24.02 | 24.54 | 23.72 | 24.21 | 705,480 | -0.11(-0.46%) |
Mar 03, 2008 | 24.08 | 24.52 | 23.76 | 24.33 | 458,058 | +0.22(+0.90%) |
Feb 29, 2008 | 24.49 | 24.55 | 23.91 | 24.11 | 384,643 | -0.47(-1.92%) |
Feb 28, 2008 | 24.09 | 25.09 | 23.86 | 24.58 | 605,327 | +0.26(+1.07%) |
Feb 27, 2008 | 24.62 | 25.01 | 23.90 | 24.32 | 604,134 | -0.39(-1.57%) |
Feb 26, 2008 | 24.04 | 25.14 | 24.04 | 24.71 | 1,049,036 | +0.72(+3.02%) |
Feb 25, 2008 | 23.00 | 24.02 | 23.00 | 23.98 | 1,163,922 | +1.34(+5.90%) |
Feb 22, 2008 | 22.65 | 22.79 | 22.20 | 22.65 | 331,578 | -0.01(-0.06%) |
Feb 21, 2008 | 22.79 | 23.02 | 22.53 | 22.66 | 370,856 | -0.01(-0.03%) |
Feb 20, 2008 | 22.57 | 22.86 | 22.34 | 22.67 | 314,086 | -0.07(-0.31%) |
Feb 19, 2008 | 22.15 | 22.90 | 22.13 | 22.74 | 454,531 | +0.63(+2.86%) |
Feb 18, 2008 | 21.94 | 22.15 | 21.51 | 22.10 | 345,093 | +0.00(+0.00%) |
Feb 15, 2008 | 21.94 | 22.15 | 21.51 | 22.10 | 345,093 | -0.01(-0.03%) |
Feb 14, 2008 | 23.00 | 23.08 | 21.97 | 22.11 | 332,075 | -0.79(-3.44%) |
Feb 13, 2008 | 22.71 | 23.04 | 22.65 | 22.90 | 415,287 | +0.37(+1.62%) |
Feb 12, 2008 | 22.17 | 22.76 | 22.17 | 22.53 | 376,520 | +0.48(+2.17%) |
Feb 11, 2008 | 21.84 | 22.39 | 21.42 | 22.05 | 317,104 | +0.17(+0.77%) |
Feb 08, 2008 | 21.78 | 22.11 | 21.53 | 21.89 | 314,582 | +0.01(+0.03%) |
Feb 07, 2008 | 21.50 | 22.15 | 21.34 | 21.88 | 319,259 | +0.11(+0.52%) |
Feb 06, 2008 | 21.59 | 22.50 | 21.55 | 21.77 | 477,643 | +0.53(+2.52%) |
Feb 05, 2008 | 22.17 | 22.51 | 21.22 | 21.23 | 656,648 | -1.44(-6.33%) |
Feb 04, 2008 | 22.89 | 23.18 | 22.45 | 22.67 | 601,502 | -0.24(-1.04%) |