Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.15 | 20.03 | 18.85 | 19.41 | 471,644 | +0.12(+0.62%) |
Apr 29, 2008 | 18.89 | 19.72 | 18.72 | 19.29 | 568,810 | +0.54(+2.88%) |
Apr 28, 2008 | 18.24 | 18.77 | 18.13 | 18.75 | 236,546 | +0.50(+2.74%) |
Apr 25, 2008 | 18.50 | 18.54 | 18.10 | 18.25 | 256,110 | -0.30(-1.62%) |
Apr 24, 2008 | 18.60 | 18.73 | 18.46 | 18.55 | 256,400 | +0.12(+0.65%) |
Apr 23, 2008 | 18.85 | 18.85 | 18.34 | 18.43 | 141,472 | -0.34(-1.81%) |
Apr 22, 2008 | 19.20 | 19.40 | 18.56 | 18.77 | 487,319 | -0.75(-3.84%) |
Apr 21, 2008 | 19.78 | 19.97 | 19.50 | 19.52 | 119,278 | -0.26(-1.31%) |
Apr 18, 2008 | 19.84 | 19.97 | 19.70 | 19.78 | 173,634 | +0.11(+0.56%) |
Apr 17, 2008 | 19.07 | 19.69 | 18.70 | 19.67 | 327,960 | +0.46(+2.39%) |
Apr 16, 2008 | 18.55 | 19.74 | 18.43 | 19.21 | 361,271 | +0.79(+4.29%) |
Apr 15, 2008 | 18.17 | 18.42 | 18.12 | 18.42 | 121,400 | +0.16(+0.88%) |
Apr 14, 2008 | 18.75 | 18.76 | 18.25 | 18.26 | 193,993 | -0.49(-2.61%) |
Apr 11, 2008 | 18.74 | 18.94 | 18.58 | 18.75 | 220,200 | -0.08(-0.42%) |
Apr 10, 2008 | 18.68 | 19.21 | 18.51 | 18.83 | 357,500 | +0.02(+0.11%) |
Apr 09, 2008 | 19.19 | 19.29 | 18.75 | 18.81 | 414,100 | -0.47(-2.44%) |
Apr 08, 2008 | 19.64 | 19.97 | 19.22 | 19.28 | 731,509 | -0.72(-3.60%) |
Apr 07, 2008 | 20.00 | 20.22 | 19.88 | 20.00 | 690,700 | -0.01(-0.05%) |
Apr 04, 2008 | 19.94 | 20.35 | 19.76 | 20.01 | 547,700 | -0.07(-0.35%) |
Apr 03, 2008 | 20.14 | 20.30 | 19.68 | 20.08 | 719,415 | -0.36(-1.76%) |
Apr 02, 2008 | 21.50 | 21.69 | 20.30 | 20.44 | 822,109 | -0.96(-4.49%) |
Apr 01, 2008 | 21.24 | 21.61 | 20.90 | 21.40 | 668,526 | +0.40(+1.90%) |
Mar 31, 2008 | 21.09 | 21.21 | 20.96 | 21.00 | 154,100 | +0.05(+0.24%) |
Mar 28, 2008 | 22.10 | 22.10 | 20.92 | 20.95 | 269,700 | -1.08(-4.90%) |
Mar 27, 2008 | 23.19 | 23.31 | 21.96 | 22.03 | 313,700 | -1.00(-4.34%) |
Mar 26, 2008 | 22.91 | 23.50 | 22.91 | 23.03 | 159,210 | -0.17(-0.73%) |
Mar 25, 2008 | 23.45 | 23.50 | 22.93 | 23.20 | 200,031 | -0.20(-0.85%) |
Mar 24, 2008 | 22.94 | 23.70 | 22.50 | 23.40 | 253,304 | +0.65(+2.86%) |
Mar 21, 2008 | 21.70 | 23.45 | 21.43 | 22.75 | 427,352 | +0.00(+0.00%) |
Mar 20, 2008 | 21.70 | 23.45 | 21.43 | 22.75 | 427,352 | +1.25(+5.81%) |
Mar 19, 2008 | 20.73 | 21.61 | 20.67 | 21.50 | 697,292 | +0.82(+3.97%) |
Mar 18, 2008 | 19.88 | 20.68 | 19.72 | 20.68 | 462,058 | +1.20(+6.16%) |
Mar 17, 2008 | 20.59 | 21.11 | 18.46 | 19.48 | 965,863 | -2.16(-9.98%) |
Mar 14, 2008 | 22.20 | 23.02 | 21.56 | 21.64 | 1,136,300 | -0.59(-2.65%) |
Mar 13, 2008 | 20.95 | 22.30 | 20.42 | 22.23 | 560,100 | +1.17(+5.56%) |
Mar 12, 2008 | 20.75 | 21.29 | 20.75 | 21.06 | 607,000 | +0.15(+0.72%) |
Mar 11, 2008 | 20.15 | 21.22 | 20.15 | 20.91 | 743,500 | +1.14(+5.77%) |
Mar 10, 2008 | 20.48 | 20.48 | 19.70 | 19.77 | 408,845 | -0.51(-2.51%) |
Mar 07, 2008 | 20.00 | 20.65 | 19.92 | 20.28 | 416,100 | -0.18(-0.88%) |
Mar 06, 2008 | 21.35 | 21.53 | 20.25 | 20.46 | 995,014 | -0.85(-3.99%) |
Mar 05, 2008 | 21.20 | 21.67 | 20.94 | 21.31 | 298,725 | +0.32(+1.52%) |
Mar 04, 2008 | 22.00 | 22.17 | 20.90 | 20.99 | 630,800 | -1.19(-5.37%) |
Mar 03, 2008 | 22.87 | 22.98 | 22.10 | 22.18 | 201,200 | -0.96(-4.15%) |
Feb 29, 2008 | 23.90 | 23.90 | 23.01 | 23.14 | 262,900 | -0.71(-2.98%) |
Feb 28, 2008 | 23.20 | 24.05 | 23.05 | 23.85 | 199,050 | +0.13(+0.55%) |
Feb 27, 2008 | 22.70 | 24.22 | 22.24 | 23.72 | 585,660 | +1.02(+4.49%) |
Feb 26, 2008 | 20.11 | 23.28 | 20.11 | 22.70 | 1,127,250 | +1.55(+7.33%) |
Feb 25, 2008 | 20.80 | 21.42 | 20.73 | 21.15 | 537,200 | +0.22(+1.05%) |
Feb 22, 2008 | 21.41 | 21.49 | 20.72 | 20.93 | 313,700 | -0.57(-2.65%) |
Feb 21, 2008 | 21.63 | 21.70 | 21.24 | 21.50 | 268,900 | -0.13(-0.60%) |
Feb 20, 2008 | 21.50 | 21.79 | 21.37 | 21.63 | 249,300 | +0.06(+0.28%) |
Feb 19, 2008 | 22.00 | 22.23 | 21.44 | 21.57 | 418,000 | -0.10(-0.46%) |
Feb 18, 2008 | 21.75 | 22.00 | 21.35 | 21.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.75 | 22.00 | 21.35 | 21.67 | 87,000 | -0.20(-0.91%) |
Feb 14, 2008 | 22.55 | 22.55 | 21.83 | 21.87 | 61,700 | -0.41(-1.84%) |
Feb 13, 2008 | 22.26 | 22.33 | 22.00 | 22.28 | 360,900 | +0.07(+0.32%) |
Feb 12, 2008 | 21.64 | 22.34 | 21.46 | 22.21 | 370,700 | +0.78(+3.64%) |
Feb 11, 2008 | 20.57 | 21.62 | 20.41 | 21.43 | 573,500 | +0.85(+4.13%) |
Feb 08, 2008 | 21.60 | 21.66 | 20.02 | 20.58 | 870,000 | -0.89(-4.15%) |
Feb 07, 2008 | 21.57 | 21.95 | 21.26 | 21.47 | 554,200 | -0.38(-1.74%) |
Feb 06, 2008 | 22.39 | 22.91 | 21.83 | 21.85 | 440,300 | -0.67(-2.98%) |
Feb 05, 2008 | 23.56 | 23.56 | 22.45 | 22.52 | 322,100 | -0.67(-2.89%) |
Feb 04, 2008 | 22.96 | 23.60 | 22.96 | 23.19 | 633,610 | +0.50(+2.20%) |
Feb 01, 2008 | 22.07 | 22.86 | 21.98 | 22.69 | 397,800 | +0.66(+3.00%) |
Jan 31, 2008 | 21.89 | 22.24 | 21.50 | 22.03 | 1,067,500 | -0.05(-0.23%) |
Jan 30, 2008 | 22.85 | 23.10 | 21.40 | 22.08 | 1,087,100 | -0.82(-3.58%) |
Jan 29, 2008 | 22.90 | 23.24 | 22.67 | 22.90 | 602,100 | -0.06(-0.26%) |
Jan 28, 2008 | 22.91 | 23.10 | 22.21 | 22.96 | 512,900 | -0.30(-1.29%) |
Jan 25, 2008 | 24.80 | 25.20 | 22.75 | 23.26 | 1,025,900 | -0.74(-3.08%) |
Jan 24, 2008 | 24.00 | 24.98 | 23.96 | 24.00 | 243,700 | -0.15(-0.62%) |
Jan 23, 2008 | 23.87 | 24.39 | 22.86 | 24.15 | 1,416,133 | +0.28(+1.17%) |
Jan 22, 2008 | 22.90 | 23.87 | 22.13 | 23.87 | 787,200 | +0.42(+1.79%) |
Jan 21, 2008 | 22.85 | 23.55 | 22.44 | 23.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.85 | 23.55 | 22.44 | 23.45 | 497,500 | +0.60(+2.63%) |
Jan 17, 2008 | 23.46 | 24.20 | 22.50 | 22.85 | 647,000 | -0.85(-3.59%) |
Jan 16, 2008 | 24.00 | 24.16 | 23.00 | 23.70 | 711,250 | -0.30(-1.25%) |
Jan 15, 2008 | 24.50 | 24.50 | 23.50 | 24.00 | 580,200 | -0.90(-3.61%) |
Jan 14, 2008 | 24.21 | 25.00 | 23.56 | 24.90 | 404,000 | +0.68(+2.81%) |
Jan 11, 2008 | 23.55 | 25.19 | 23.43 | 24.22 | 1,359,200 | +0.68(+2.89%) |
Jan 10, 2008 | 23.01 | 24.67 | 22.34 | 23.54 | 1,582,500 | +0.69(+3.02%) |
Jan 09, 2008 | 22.67 | 23.20 | 22.40 | 22.85 | 1,817,000 | -0.40(-1.72%) |
Jan 08, 2008 | 24.15 | 24.39 | 23.00 | 23.25 | 933,400 | -1.15(-4.71%) |
Jan 07, 2008 | 24.80 | 24.82 | 24.00 | 24.40 | 467,200 | -0.35(-1.41%) |
Jan 04, 2008 | 25.11 | 25.11 | 24.00 | 24.75 | 821,300 | -1.00(-3.88%) |
Jan 03, 2008 | 26.50 | 26.50 | 24.69 | 25.75 | 379,600 | -0.35(-1.34%) |
Jan 02, 2008 | 26.30 | 26.75 | 25.66 | 26.10 | 1,214,000 | -0.18(-0.68%) |
Jan 01, 2008 | 26.05 | 26.99 | 25.73 | 26.28 | 469,100 | +0.00(+0.00%) |
Dec 31, 2007 | 26.05 | 26.99 | 25.73 | 26.28 | 469,100 | -0.44(-1.65%) |
Dec 28, 2007 | 26.75 | 26.94 | 26.45 | 26.72 | 409,700 | -0.15(-0.56%) |
Dec 27, 2007 | 26.95 | 27.28 | 26.46 | 26.87 | 666,800 | -0.50(-1.83%) |
Dec 26, 2007 | 27.50 | 28.20 | 26.53 | 27.37 | 374,900 | -0.43(-1.55%) |
Dec 24, 2007 | 28.02 | 28.23 | 27.50 | 27.80 | 618,300 | -0.01(-0.04%) |
Dec 21, 2007 | 26.90 | 28.39 | 26.86 | 27.81 | 1,366,600 | +0.63(+2.32%) |
Dec 20, 2007 | 26.46 | 27.57 | 26.46 | 27.18 | 571,900 | +0.77(+2.92%) |
Dec 19, 2007 | 26.70 | 26.91 | 25.01 | 26.41 | 1,045,000 | -0.29(-1.09%) |
Dec 18, 2007 | 26.00 | 26.97 | 25.19 | 26.70 | 501,700 | +0.80(+3.09%) |
Dec 17, 2007 | 25.80 | 26.69 | 24.60 | 25.90 | 325,300 | -0.10(-0.38%) |
Dec 14, 2007 | 26.15 | 26.49 | 25.68 | 26.00 | 816,500 | -0.20(-0.76%) |
Dec 13, 2007 | 26.30 | 26.51 | 25.80 | 26.20 | 554,400 | -0.51(-1.91%) |
Dec 12, 2007 | 27.83 | 27.85 | 26.05 | 26.71 | 432,800 | -0.62(-2.27%) |
Dec 11, 2007 | 27.85 | 28.00 | 26.92 | 27.33 | 834,125 | -0.77(-2.74%) |
Dec 10, 2007 | 26.00 | 29.29 | 26.00 | 28.10 | 2,006,500 | +1.99(+7.62%) |
Dec 07, 2007 | 25.40 | 26.60 | 25.00 | 26.11 | 1,319,700 | +0.86(+3.41%) |
Dec 06, 2007 | 24.00 | 26.48 | 23.89 | 25.25 | 1,354,400 | +1.15(+4.77%) |
Dec 05, 2007 | 24.20 | 24.75 | 23.90 | 24.10 | 935,300 | +0.06(+0.25%) |
Dec 04, 2007 | 24.50 | 24.50 | 23.82 | 24.04 | 629,000 | -0.46(-1.88%) |
Dec 03, 2007 | 24.50 | 24.99 | 24.00 | 24.50 | 722,200 | -0.15(-0.61%) |
Nov 30, 2007 | 25.50 | 26.00 | 24.60 | 24.65 | 642,800 | -0.34(-1.36%) |
Nov 29, 2007 | 25.39 | 25.97 | 24.35 | 24.99 | 776,800 | -0.41(-1.61%) |
Nov 28, 2007 | 25.15 | 26.41 | 25.15 | 25.40 | 371,100 | +0.30(+1.20%) |
Nov 27, 2007 | 24.78 | 26.30 | 24.78 | 25.10 | 1,227,800 | +0.55(+2.24%) |
Nov 26, 2007 | 23.54 | 25.70 | 21.27 | 24.55 | 2,050,300 | +0.98(+4.16%) |
Nov 23, 2007 | 23.05 | 24.00 | 22.73 | 23.57 | 235,300 | +0.72(+3.15%) |
Nov 21, 2007 | 23.20 | 23.90 | 22.80 | 22.85 | 908,000 | -1.50(-6.16%) |
Nov 20, 2007 | 25.75 | 26.11 | 23.40 | 24.35 | 2,802,150 | -1.38(-5.36%) |
Nov 19, 2007 | 27.18 | 27.18 | 23.57 | 25.73 | 4,994,800 | -2.27(-8.11%) |
Nov 16, 2007 | 28.05 | 28.74 | 27.85 | 28.00 | 1,383,590 | -0.05(-0.18%) |
Nov 15, 2007 | 30.15 | 30.15 | 28.05 | 28.05 | 5,035,950 | -2.60(-8.48%) |