Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.26 | 23.62 | 22.81 | 22.96 | 1,674,495 | -0.28(-1.20%) |
Apr 29, 2008 | 22.12 | 24.15 | 22.07 | 23.24 | 4,830,062 | +0.96(+4.31%) |
Apr 28, 2008 | 22.86 | 22.92 | 21.89 | 22.28 | 1,503,310 | -0.50(-2.19%) |
Apr 25, 2008 | 22.87 | 23.53 | 22.17 | 22.78 | 3,319,154 | -0.59(-2.52%) |
Apr 24, 2008 | 23.83 | 23.85 | 23.01 | 23.37 | 2,113,161 | -0.36(-1.52%) |
Apr 23, 2008 | 24.19 | 24.24 | 23.58 | 23.73 | 2,960,087 | +0.54(+2.33%) |
Apr 22, 2008 | 22.50 | 24.30 | 22.15 | 23.19 | 5,947,891 | +0.65(+2.88%) |
Apr 21, 2008 | 22.50 | 22.76 | 22.29 | 22.54 | 1,819,108 | +0.03(+0.13%) |
Apr 18, 2008 | 22.40 | 22.75 | 22.10 | 22.51 | 1,950,064 | +0.09(+0.40%) |
Apr 17, 2008 | 22.49 | 22.70 | 22.20 | 22.42 | 1,312,773 | -0.31(-1.36%) |
Apr 16, 2008 | 22.50 | 22.94 | 22.28 | 22.73 | 2,233,418 | +0.47(+2.11%) |
Apr 15, 2008 | 22.60 | 22.88 | 21.96 | 22.26 | 1,763,365 | -0.18(-0.80%) |
Apr 14, 2008 | 22.69 | 22.91 | 22.30 | 22.44 | 1,884,726 | -0.35(-1.54%) |
Apr 11, 2008 | 22.75 | 23.26 | 22.70 | 22.79 | 1,828,209 | -0.64(-2.73%) |
Apr 10, 2008 | 23.48 | 23.79 | 23.05 | 23.43 | 1,399,034 | +0.01(+0.04%) |
Apr 09, 2008 | 23.22 | 23.86 | 23.19 | 23.42 | 1,697,496 | +0.21(+0.90%) |
Apr 08, 2008 | 23.32 | 23.65 | 23.05 | 23.21 | 1,320,956 | -0.50(-2.11%) |
Apr 07, 2008 | 24.35 | 24.52 | 23.51 | 23.71 | 2,075,608 | -0.39(-1.62%) |
Apr 04, 2008 | 24.57 | 24.57 | 23.65 | 24.10 | 2,536,987 | -0.39(-1.59%) |
Apr 03, 2008 | 23.38 | 24.85 | 23.38 | 24.49 | 3,031,642 | +0.55(+2.30%) |
Apr 02, 2008 | 23.60 | 24.42 | 23.37 | 23.94 | 3,076,384 | +0.34(+1.44%) |
Apr 01, 2008 | 23.66 | 23.90 | 23.35 | 23.60 | 2,290,707 | +0.29(+1.24%) |
Mar 31, 2008 | 23.05 | 23.74 | 22.84 | 23.31 | 3,025,411 | +0.56(+2.46%) |
Mar 28, 2008 | 22.97 | 24.17 | 22.66 | 22.75 | 6,666,625 | -1.35(-5.60%) |
Mar 27, 2008 | 25.91 | 26.41 | 23.47 | 24.10 | 16,750,754 | -1.76(-6.81%) |
Mar 26, 2008 | 18.73 | 26.30 | 18.66 | 25.86 | 25,500,184 | +7.25(+38.96%) |
Mar 25, 2008 | 18.90 | 18.97 | 18.47 | 18.61 | 2,863,929 | -0.10(-0.53%) |
Mar 24, 2008 | 17.86 | 18.88 | 17.86 | 18.71 | 2,430,572 | +1.04(+5.89%) |
Mar 21, 2008 | 17.22 | 17.69 | 16.97 | 17.67 | 2,511,229 | +0.00(+0.00%) |
Mar 20, 2008 | 17.22 | 17.69 | 16.97 | 17.67 | 2,510,729 | +0.48(+2.79%) |
Mar 19, 2008 | 18.02 | 18.07 | 17.18 | 17.19 | 1,459,324 | -0.74(-4.13%) |
Mar 18, 2008 | 17.76 | 17.94 | 17.28 | 17.93 | 1,302,896 | +0.57(+3.28%) |
Mar 17, 2008 | 17.34 | 17.82 | 16.85 | 17.36 | 1,938,920 | -0.39(-2.20%) |
Mar 14, 2008 | 18.48 | 18.62 | 17.57 | 17.75 | 1,892,207 | -0.63(-3.43%) |
Mar 13, 2008 | 17.78 | 18.57 | 17.62 | 18.38 | 1,835,257 | +0.42(+2.34%) |
Mar 12, 2008 | 18.47 | 18.58 | 17.91 | 17.96 | 1,639,523 | -0.44(-2.39%) |
Mar 11, 2008 | 17.69 | 18.40 | 17.45 | 18.40 | 2,179,701 | +1.08(+6.24%) |
Mar 10, 2008 | 18.17 | 18.26 | 17.27 | 17.32 | 1,780,353 | -0.58(-3.24%) |
Mar 07, 2008 | 18.01 | 18.89 | 17.61 | 17.90 | 2,465,328 | -0.38(-2.08%) |
Mar 06, 2008 | 17.91 | 18.87 | 17.85 | 18.28 | 2,295,333 | +0.33(+1.84%) |
Mar 05, 2008 | 17.44 | 18.09 | 17.18 | 17.95 | 2,290,702 | +0.63(+3.64%) |
Mar 04, 2008 | 17.26 | 17.60 | 16.85 | 17.32 | 1,990,817 | -0.30(-1.70%) |
Mar 03, 2008 | 17.90 | 17.99 | 17.34 | 17.62 | 1,475,685 | -0.41(-2.27%) |
Feb 29, 2008 | 18.41 | 18.61 | 17.85 | 18.03 | 1,392,103 | -0.65(-3.48%) |
Feb 28, 2008 | 19.39 | 19.39 | 18.59 | 18.68 | 1,296,963 | -0.35(-1.84%) |
Feb 27, 2008 | 18.51 | 19.38 | 18.51 | 19.03 | 1,793,736 | +0.32(+1.71%) |
Feb 26, 2008 | 18.10 | 18.99 | 18.01 | 18.71 | 1,996,148 | +0.57(+3.14%) |
Feb 25, 2008 | 17.77 | 18.29 | 17.40 | 18.14 | 1,372,730 | +0.30(+1.68%) |
Feb 22, 2008 | 18.01 | 18.10 | 17.32 | 17.84 | 1,844,408 | -0.05(-0.28%) |
Feb 21, 2008 | 18.70 | 18.75 | 17.79 | 17.89 | 1,855,103 | -0.47(-2.56%) |
Feb 20, 2008 | 18.24 | 18.62 | 17.96 | 18.36 | 1,775,050 | -0.07(-0.38%) |
Feb 19, 2008 | 18.58 | 18.99 | 18.36 | 18.43 | 1,888,390 | +0.15(+0.82%) |
Feb 18, 2008 | 18.66 | 18.94 | 18.25 | 18.28 | 1,450,956 | +0.00(+0.00%) |
Feb 15, 2008 | 18.66 | 18.94 | 18.25 | 18.28 | 1,450,822 | -0.35(-1.88%) |
Feb 14, 2008 | 18.68 | 19.03 | 18.38 | 18.63 | 1,802,368 | +0.08(+0.43%) |
Feb 13, 2008 | 18.38 | 18.59 | 18.11 | 18.55 | 1,612,268 | +0.24(+1.31%) |
Feb 12, 2008 | 18.40 | 18.75 | 18.21 | 18.31 | 1,513,625 | +0.03(+0.16%) |
Feb 11, 2008 | 18.19 | 18.52 | 17.96 | 18.28 | 1,784,709 | +0.48(+2.70%) |
Feb 08, 2008 | 17.40 | 18.14 | 17.37 | 17.80 | 1,478,754 | +0.30(+1.71%) |
Feb 07, 2008 | 17.03 | 17.84 | 16.64 | 17.50 | 2,087,489 | +0.28(+1.63%) |
Feb 06, 2008 | 18.36 | 18.49 | 17.16 | 17.22 | 2,289,513 | -0.96(-5.28%) |
Feb 05, 2008 | 19.39 | 19.69 | 18.11 | 18.18 | 3,295,830 | -1.95(-9.69%) |
Feb 04, 2008 | 20.00 | 20.62 | 20.00 | 20.13 | 3,225,657 | +0.27(+1.36%) |