Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.56 | 28.52 | 27.40 | 28.16 | 1,501,112 | +0.24(+0.86%) |
Apr 29, 2008 | 26.87 | 27.98 | 26.46 | 27.92 | 1,435,134 | +1.18(+4.41%) |
Apr 28, 2008 | 27.30 | 27.68 | 26.45 | 26.74 | 2,783,010 | -0.83(-3.01%) |
Apr 25, 2008 | 24.95 | 27.70 | 24.54 | 27.57 | 3,329,928 | +2.63(+10.55%) |
Apr 24, 2008 | 24.36 | 25.07 | 23.87 | 24.94 | 1,111,249 | +0.55(+2.26%) |
Apr 23, 2008 | 24.21 | 24.55 | 23.98 | 24.39 | 977,874 | +0.22(+0.91%) |
Apr 22, 2008 | 24.10 | 24.54 | 23.72 | 24.17 | 1,445,482 | +0.07(+0.29%) |
Apr 21, 2008 | 22.75 | 24.19 | 22.70 | 24.10 | 2,468,377 | -0.49(-1.99%) |
Apr 18, 2008 | 25.61 | 25.69 | 24.37 | 24.59 | 2,424,957 | -0.60(-2.38%) |
Apr 17, 2008 | 25.54 | 25.87 | 24.76 | 25.19 | 1,171,523 | -0.68(-2.63%) |
Apr 16, 2008 | 25.45 | 25.92 | 25.22 | 25.87 | 903,775 | +0.66(+2.62%) |
Apr 15, 2008 | 25.47 | 25.48 | 24.77 | 25.21 | 1,671,722 | -0.14(-0.55%) |
Apr 14, 2008 | 26.25 | 26.31 | 25.06 | 25.35 | 1,942,209 | -1.09(-4.12%) |
Apr 11, 2008 | 26.92 | 27.12 | 26.19 | 26.44 | 1,628,340 | -1.02(-3.71%) |
Apr 10, 2008 | 24.67 | 27.70 | 24.53 | 27.46 | 4,581,144 | +2.69(+10.86%) |
Apr 09, 2008 | 24.50 | 24.87 | 24.32 | 24.77 | 1,605,125 | +0.35(+1.43%) |
Apr 08, 2008 | 23.53 | 24.53 | 23.52 | 24.42 | 1,168,425 | +0.70(+2.95%) |
Apr 07, 2008 | 24.14 | 24.20 | 23.68 | 23.72 | 894,688 | -0.25(-1.04%) |
Apr 04, 2008 | 23.91 | 24.24 | 23.62 | 23.97 | 1,296,090 | +0.30(+1.27%) |
Apr 03, 2008 | 23.34 | 23.85 | 22.99 | 23.67 | 933,693 | +0.12(+0.51%) |
Apr 02, 2008 | 23.55 | 24.15 | 23.11 | 23.55 | 2,349,930 | +0.05(+0.21%) |
Apr 01, 2008 | 21.44 | 23.67 | 21.28 | 23.50 | 2,941,219 | +2.39(+11.32%) |
Mar 31, 2008 | 20.10 | 21.16 | 19.93 | 21.11 | 1,333,245 | +0.78(+3.84%) |
Mar 28, 2008 | 21.04 | 21.20 | 20.24 | 20.33 | 738,741 | -0.64(-3.05%) |
Mar 27, 2008 | 21.77 | 21.90 | 20.89 | 20.97 | 1,420,686 | -0.78(-3.59%) |
Mar 26, 2008 | 21.93 | 21.96 | 21.25 | 21.75 | 1,222,030 | -0.23(-1.05%) |
Mar 25, 2008 | 21.06 | 22.14 | 21.06 | 21.98 | 1,608,635 | +1.01(+4.82%) |
Mar 24, 2008 | 19.85 | 21.11 | 19.85 | 20.97 | 1,342,279 | +1.19(+6.02%) |
Mar 21, 2008 | 18.61 | 19.83 | 18.61 | 19.78 | 1,437,648 | +0.00(+0.00%) |
Mar 20, 2008 | 18.61 | 19.83 | 18.61 | 19.78 | 1,437,648 | +1.13(+6.06%) |
Mar 19, 2008 | 19.18 | 19.76 | 18.64 | 18.65 | 1,733,753 | -0.39(-2.05%) |
Mar 18, 2008 | 18.23 | 19.12 | 17.99 | 19.04 | 1,916,897 | +1.02(+5.66%) |
Mar 17, 2008 | 17.63 | 18.28 | 17.63 | 18.02 | 1,595,760 | -0.03(-0.17%) |
Mar 14, 2008 | 18.94 | 18.94 | 17.87 | 18.05 | 2,025,772 | -0.72(-3.84%) |
Mar 13, 2008 | 18.09 | 18.86 | 18.09 | 18.77 | 2,183,206 | +0.49(+2.68%) |
Mar 12, 2008 | 18.02 | 18.79 | 17.83 | 18.28 | 2,323,525 | +0.28(+1.56%) |
Mar 11, 2008 | 17.67 | 18.06 | 17.03 | 18.00 | 2,188,054 | +0.70(+4.05%) |
Mar 10, 2008 | 17.84 | 18.01 | 17.28 | 17.30 | 1,175,437 | -0.55(-3.08%) |
Mar 07, 2008 | 17.70 | 18.11 | 17.65 | 17.85 | 1,537,162 | +0.01(+0.06%) |
Mar 06, 2008 | 18.84 | 19.02 | 17.81 | 17.84 | 1,419,489 | -1.14(-6.01%) |
Mar 05, 2008 | 18.76 | 19.11 | 18.51 | 18.98 | 1,617,332 | +0.24(+1.28%) |
Mar 04, 2008 | 19.32 | 19.79 | 18.56 | 18.74 | 2,288,180 | -0.66(-3.40%) |
Mar 03, 2008 | 20.56 | 20.66 | 19.28 | 19.40 | 2,434,564 | -1.27(-6.14%) |
Feb 29, 2008 | 20.50 | 21.56 | 20.16 | 20.67 | 4,600,365 | +1.03(+5.24%) |
Feb 28, 2008 | 20.35 | 20.67 | 19.41 | 19.64 | 2,544,199 | -0.85(-4.15%) |
Feb 27, 2008 | 20.98 | 21.28 | 20.35 | 20.49 | 2,070,243 | -0.58(-2.75%) |
Feb 26, 2008 | 21.29 | 21.55 | 21.01 | 21.07 | 1,481,063 | -0.34(-1.59%) |
Feb 25, 2008 | 21.14 | 21.55 | 20.99 | 21.41 | 2,563,977 | +0.41(+1.95%) |
Feb 22, 2008 | 21.60 | 21.60 | 20.89 | 21.00 | 1,187,161 | -0.49(-2.28%) |
Feb 21, 2008 | 21.99 | 22.10 | 21.32 | 21.49 | 715,805 | -0.45(-2.05%) |
Feb 20, 2008 | 21.53 | 21.94 | 21.48 | 21.94 | 923,827 | +0.30(+1.39%) |
Feb 19, 2008 | 22.26 | 22.31 | 21.51 | 21.64 | 1,055,764 | -0.35(-1.59%) |
Feb 18, 2008 | 22.25 | 22.28 | 21.53 | 21.99 | 940,577 | +0.00(+0.00%) |
Feb 15, 2008 | 22.25 | 22.28 | 21.53 | 21.99 | 940,577 | -0.39(-1.74%) |
Feb 14, 2008 | 23.53 | 23.59 | 22.29 | 22.38 | 994,046 | -1.07(-4.56%) |
Feb 13, 2008 | 23.48 | 23.62 | 23.12 | 23.45 | 675,187 | +0.12(+0.51%) |
Feb 12, 2008 | 23.14 | 24.08 | 23.02 | 23.33 | 1,181,035 | +0.26(+1.13%) |
Feb 11, 2008 | 22.92 | 23.25 | 22.61 | 23.07 | 1,114,642 | +0.22(+0.96%) |
Feb 08, 2008 | 22.41 | 23.45 | 22.33 | 22.85 | 1,046,059 | +0.34(+1.51%) |
Feb 07, 2008 | 22.05 | 22.97 | 22.05 | 22.51 | 1,288,711 | +0.37(+1.67%) |
Feb 06, 2008 | 22.50 | 23.27 | 22.06 | 22.14 | 2,136,146 | +0.09(+0.41%) |
Feb 05, 2008 | 23.03 | 23.29 | 22.05 | 22.05 | 1,311,496 | -0.86(-3.75%) |
Feb 04, 2008 | 21.68 | 23.47 | 21.68 | 22.91 | 2,307,440 | -1.02(-4.26%) |