Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.32 | 23.75 | 22.24 | 23.12 | 748,213 | -0.24(-1.04%) |
Apr 29, 2008 | 23.94 | 24.11 | 22.92 | 23.36 | 891,013 | +0.34(+1.47%) |
Apr 28, 2008 | 21.95 | 23.32 | 21.95 | 23.03 | 755,520 | +0.93(+4.20%) |
Apr 25, 2008 | 22.25 | 22.58 | 21.58 | 22.10 | 376,120 | +0.01(+0.04%) |
Apr 24, 2008 | 21.06 | 22.38 | 20.98 | 22.09 | 533,872 | +1.14(+5.46%) |
Apr 23, 2008 | 21.31 | 21.63 | 20.89 | 20.95 | 420,339 | -0.28(-1.31%) |
Apr 22, 2008 | 21.46 | 21.49 | 20.84 | 21.22 | 398,542 | -0.34(-1.57%) |
Apr 21, 2008 | 21.24 | 21.71 | 21.14 | 21.56 | 482,633 | +0.17(+0.81%) |
Apr 18, 2008 | 20.83 | 21.80 | 20.82 | 21.39 | 384,155 | +0.91(+4.44%) |
Apr 17, 2008 | 20.08 | 20.77 | 19.96 | 20.48 | 381,934 | +0.36(+1.77%) |
Apr 16, 2008 | 19.78 | 20.39 | 19.68 | 20.12 | 296,987 | +0.56(+2.88%) |
Apr 15, 2008 | 19.19 | 19.67 | 18.96 | 19.56 | 537,857 | +0.44(+2.31%) |
Apr 14, 2008 | 19.47 | 19.77 | 19.04 | 19.12 | 457,254 | -0.40(-2.04%) |
Apr 11, 2008 | 19.35 | 20.16 | 19.35 | 19.52 | 409,754 | -0.29(-1.49%) |
Apr 10, 2008 | 20.26 | 20.26 | 19.63 | 19.81 | 474,373 | -0.25(-1.25%) |
Apr 09, 2008 | 20.88 | 20.95 | 19.86 | 20.06 | 560,570 | -0.72(-3.46%) |
Apr 08, 2008 | 20.59 | 20.89 | 20.50 | 20.78 | 390,368 | +0.01(+0.04%) |
Apr 07, 2008 | 21.35 | 21.51 | 20.72 | 20.77 | 318,018 | -0.39(-1.84%) |
Apr 04, 2008 | 21.02 | 21.40 | 20.59 | 21.16 | 398,907 | +0.03(+0.16%) |
Apr 03, 2008 | 20.97 | 21.41 | 20.72 | 21.13 | 296,555 | +0.05(+0.25%) |
Apr 02, 2008 | 20.82 | 21.62 | 20.69 | 21.08 | 411,312 | +0.13(+0.62%) |
Apr 01, 2008 | 20.74 | 21.03 | 20.36 | 20.95 | 543,262 | +0.60(+2.94%) |
Mar 31, 2008 | 20.33 | 20.96 | 19.73 | 20.35 | 479,335 | +0.13(+0.64%) |
Mar 28, 2008 | 21.44 | 21.44 | 20.10 | 20.22 | 623,459 | -1.03(-4.85%) |
Mar 27, 2008 | 22.07 | 22.07 | 21.20 | 21.25 | 411,673 | -0.75(-3.43%) |
Mar 26, 2008 | 22.03 | 22.09 | 21.34 | 22.00 | 278,900 | -0.17(-0.78%) |
Mar 25, 2008 | 22.70 | 22.98 | 22.11 | 22.18 | 455,795 | -0.48(-2.10%) |
Mar 24, 2008 | 21.81 | 22.67 | 21.80 | 22.65 | 769,428 | +0.98(+4.52%) |
Mar 21, 2008 | 21.02 | 22.09 | 20.90 | 21.67 | 784,801 | +0.00(+0.00%) |
Mar 20, 2008 | 21.02 | 22.09 | 20.90 | 21.67 | 784,801 | +0.98(+4.73%) |
Mar 19, 2008 | 20.88 | 21.51 | 20.69 | 20.69 | 373,002 | +0.01(+0.04%) |
Mar 18, 2008 | 19.75 | 20.77 | 19.67 | 20.69 | 332,211 | +1.24(+6.37%) |
Mar 17, 2008 | 19.33 | 19.77 | 19.05 | 19.45 | 497,867 | -0.42(-2.09%) |
Mar 14, 2008 | 20.96 | 21.08 | 19.33 | 19.86 | 716,579 | -0.96(-4.62%) |
Mar 13, 2008 | 20.38 | 20.91 | 19.74 | 20.82 | 395,330 | +0.24(+1.18%) |
Mar 12, 2008 | 21.58 | 21.75 | 20.50 | 20.58 | 340,865 | -0.96(-4.47%) |
Mar 11, 2008 | 21.18 | 21.63 | 20.74 | 21.54 | 321,826 | +0.99(+4.81%) |
Mar 10, 2008 | 20.69 | 21.22 | 20.43 | 20.56 | 553,416 | -0.10(-0.46%) |
Mar 07, 2008 | 20.07 | 21.05 | 20.07 | 20.65 | 437,217 | +0.28(+1.36%) |
Mar 06, 2008 | 20.79 | 20.91 | 20.26 | 20.37 | 660,268 | -0.55(-2.61%) |
Mar 05, 2008 | 21.20 | 21.34 | 20.61 | 20.92 | 636,082 | -0.23(-1.07%) |
Mar 04, 2008 | 21.04 | 21.29 | 20.84 | 21.15 | 515,568 | -0.34(-1.57%) |
Mar 03, 2008 | 21.23 | 21.60 | 20.64 | 21.48 | 662,461 | +0.25(+1.18%) |
Feb 29, 2008 | 22.06 | 22.06 | 21.23 | 21.23 | 690,039 | -1.14(-5.08%) |
Feb 28, 2008 | 22.69 | 23.00 | 22.10 | 22.37 | 741,844 | -0.75(-3.26%) |
Feb 27, 2008 | 22.71 | 23.65 | 21.77 | 23.12 | 1,159,682 | -0.09(-0.37%) |
Feb 26, 2008 | 20.82 | 23.36 | 20.61 | 23.21 | 1,543,589 | +1.68(+7.81%) |
Feb 25, 2008 | 21.28 | 21.71 | 20.81 | 21.53 | 541,531 | +0.32(+1.51%) |
Feb 22, 2008 | 20.83 | 21.34 | 20.43 | 21.21 | 429,661 | +0.37(+1.79%) |
Feb 21, 2008 | 21.91 | 22.27 | 20.71 | 20.83 | 732,215 | -1.14(-5.20%) |
Feb 20, 2008 | 21.41 | 22.18 | 21.41 | 21.98 | 489,293 | +0.23(+1.08%) |
Feb 19, 2008 | 21.94 | 22.45 | 21.55 | 21.74 | 527,568 | +0.04(+0.20%) |
Feb 18, 2008 | 21.45 | 21.85 | 21.23 | 21.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.45 | 21.85 | 21.23 | 21.70 | 306,712 | +0.13(+0.60%) |
Feb 14, 2008 | 22.16 | 22.16 | 21.34 | 21.57 | 454,556 | -0.62(-2.77%) |
Feb 13, 2008 | 21.80 | 22.31 | 21.64 | 22.19 | 701,003 | +0.67(+3.10%) |
Feb 12, 2008 | 21.65 | 22.06 | 21.35 | 21.52 | 387,722 | -0.13(-0.60%) |
Feb 11, 2008 | 21.12 | 21.74 | 20.53 | 21.65 | 538,646 | +0.36(+1.71%) |
Feb 08, 2008 | 20.95 | 21.55 | 20.64 | 21.28 | 669,320 | +0.23(+1.07%) |
Feb 07, 2008 | 20.70 | 21.37 | 20.53 | 21.06 | 1,256,495 | +0.32(+1.55%) |
Feb 06, 2008 | 21.68 | 21.95 | 20.63 | 20.74 | 754,428 | -0.61(-2.84%) |
Feb 05, 2008 | 21.68 | 22.52 | 21.32 | 21.34 | 492,499 | -0.94(-4.20%) |
Feb 04, 2008 | 23.29 | 23.29 | 21.84 | 22.28 | 553,860 | -0.83(-3.60%) |