Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.73 | 21.99 | 20.53 | 20.75 | 1,308,676 | -0.98(-4.51%) |
Apr 29, 2008 | 21.16 | 21.88 | 20.54 | 21.73 | 1,237,771 | +0.58(+2.74%) |
Apr 28, 2008 | 21.90 | 21.90 | 20.62 | 21.15 | 726,175 | +0.10(+0.48%) |
Apr 25, 2008 | 21.10 | 21.29 | 20.43 | 21.05 | 2,467,635 | +0.45(+2.18%) |
Apr 24, 2008 | 20.21 | 21.28 | 20.11 | 20.60 | 3,027,904 | +0.53(+2.64%) |
Apr 23, 2008 | 20.17 | 20.64 | 19.95 | 20.07 | 1,037,498 | -0.09(-0.45%) |
Apr 22, 2008 | 20.87 | 20.87 | 19.68 | 20.16 | 1,199,347 | -0.75(-3.59%) |
Apr 21, 2008 | 21.01 | 21.01 | 19.96 | 20.91 | 1,564,316 | -0.25(-1.18%) |
Apr 18, 2008 | 20.98 | 21.82 | 20.98 | 21.16 | 2,181,537 | +0.51(+2.47%) |
Apr 17, 2008 | 20.03 | 20.86 | 19.77 | 20.65 | 1,604,577 | +0.34(+1.67%) |
Apr 16, 2008 | 19.11 | 20.35 | 19.11 | 20.31 | 2,376,569 | +1.42(+7.52%) |
Apr 15, 2008 | 18.75 | 19.27 | 18.63 | 18.89 | 871,053 | +0.22(+1.18%) |
Apr 14, 2008 | 18.62 | 18.89 | 18.25 | 18.67 | 969,833 | +0.06(+0.32%) |
Apr 11, 2008 | 18.51 | 19.46 | 18.26 | 18.61 | 1,627,081 | -0.26(-1.38%) |
Apr 10, 2008 | 19.02 | 19.51 | 18.65 | 18.87 | 988,100 | -0.11(-0.58%) |
Apr 09, 2008 | 19.37 | 19.69 | 18.51 | 18.98 | 1,920,867 | -0.42(-2.16%) |
Apr 08, 2008 | 19.53 | 19.75 | 19.16 | 19.40 | 1,100,313 | -0.23(-1.17%) |
Apr 07, 2008 | 20.51 | 20.51 | 19.51 | 19.63 | 1,304,282 | -0.73(-3.59%) |
Apr 04, 2008 | 20.27 | 20.55 | 19.77 | 20.36 | 1,557,982 | +0.05(+0.25%) |
Apr 03, 2008 | 19.89 | 21.22 | 19.56 | 20.31 | 2,128,494 | +0.25(+1.25%) |
Apr 02, 2008 | 19.09 | 21.29 | 19.05 | 20.06 | 5,914,968 | +0.47(+2.40%) |
Apr 01, 2008 | 19.95 | 20.00 | 19.08 | 19.59 | 3,785,472 | +0.17(+0.88%) |
Mar 31, 2008 | 19.28 | 19.62 | 18.79 | 19.42 | 1,724,664 | +0.22(+1.15%) |
Mar 28, 2008 | 19.25 | 19.49 | 18.50 | 19.20 | 1,792,218 | +0.01(+0.05%) |
Mar 27, 2008 | 19.76 | 19.82 | 19.07 | 19.19 | 2,144,663 | -0.53(-2.69%) |
Mar 26, 2008 | 21.39 | 21.44 | 19.62 | 19.72 | 2,958,127 | -1.72(-8.02%) |
Mar 25, 2008 | 21.29 | 21.44 | 21.00 | 21.44 | 1,414,272 | +0.20(+0.94%) |
Mar 24, 2008 | 20.63 | 21.31 | 20.10 | 21.24 | 2,278,415 | +0.69(+3.36%) |
Mar 21, 2008 | 19.42 | 20.74 | 18.86 | 20.55 | 3,223,586 | +0.00(+0.00%) |
Mar 20, 2008 | 19.42 | 20.74 | 18.86 | 20.55 | 3,223,586 | +1.11(+5.71%) |
Mar 19, 2008 | 20.41 | 20.60 | 19.40 | 19.44 | 1,847,761 | -1.06(-5.17%) |
Mar 18, 2008 | 18.90 | 20.57 | 18.73 | 20.50 | 3,351,515 | +2.29(+12.58%) |
Mar 17, 2008 | 18.77 | 19.15 | 17.79 | 18.21 | 2,108,492 | -0.94(-4.91%) |
Mar 14, 2008 | 18.76 | 19.35 | 18.32 | 19.15 | 2,752,117 | +0.34(+1.81%) |
Mar 13, 2008 | 18.30 | 18.88 | 17.80 | 18.81 | 2,368,063 | +0.20(+1.07%) |
Mar 12, 2008 | 18.64 | 19.64 | 18.32 | 18.61 | 2,646,209 | +0.09(+0.49%) |
Mar 11, 2008 | 17.92 | 18.64 | 17.53 | 18.52 | 3,428,446 | +1.09(+6.25%) |
Mar 10, 2008 | 18.36 | 18.55 | 17.30 | 17.43 | 3,339,562 | -0.41(-2.30%) |
Mar 07, 2008 | 18.33 | 18.53 | 17.67 | 17.84 | 2,738,480 | -0.69(-3.72%) |
Mar 06, 2008 | 18.70 | 18.83 | 17.99 | 18.53 | 2,312,831 | -0.14(-0.75%) |
Mar 05, 2008 | 18.44 | 19.42 | 18.20 | 18.67 | 3,046,457 | +0.14(+0.76%) |
Mar 04, 2008 | 18.99 | 18.99 | 17.90 | 18.53 | 2,877,091 | -0.35(-1.85%) |
Mar 03, 2008 | 18.54 | 18.94 | 18.24 | 18.88 | 1,526,740 | +0.52(+2.83%) |
Feb 29, 2008 | 19.19 | 19.29 | 18.15 | 18.36 | 2,315,664 | -0.76(-3.97%) |
Feb 28, 2008 | 20.16 | 20.16 | 18.56 | 19.12 | 4,531,394 | -0.90(-4.50%) |
Feb 27, 2008 | 21.00 | 21.01 | 19.92 | 20.02 | 1,345,228 | -0.79(-3.80%) |
Feb 26, 2008 | 20.20 | 21.07 | 20.00 | 20.81 | 1,739,794 | +0.50(+2.46%) |
Feb 25, 2008 | 19.48 | 20.31 | 19.13 | 20.31 | 1,486,208 | +0.90(+4.64%) |
Feb 22, 2008 | 19.49 | 19.49 | 18.91 | 19.41 | 1,674,200 | +0.08(+0.41%) |
Feb 21, 2008 | 19.97 | 20.15 | 19.23 | 19.33 | 3,688,326 | -0.43(-2.18%) |
Feb 20, 2008 | 19.00 | 19.89 | 18.44 | 19.76 | 1,983,052 | +0.91(+4.83%) |
Feb 19, 2008 | 19.19 | 19.37 | 18.81 | 18.85 | 2,424,545 | +0.07(+0.37%) |
Feb 18, 2008 | 20.39 | 20.39 | 18.39 | 18.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.39 | 20.39 | 18.39 | 18.78 | 3,176,460 | -0.07(-0.37%) |
Feb 14, 2008 | 19.28 | 19.40 | 18.72 | 18.85 | 1,809,101 | -0.44(-2.28%) |
Feb 13, 2008 | 19.54 | 19.68 | 19.09 | 19.29 | 1,845,140 | +0.00(+0.00%) |
Feb 12, 2008 | 20.14 | 20.46 | 19.11 | 19.29 | 1,846,316 | -0.49(-2.48%) |
Feb 11, 2008 | 20.01 | 20.02 | 19.12 | 19.78 | 1,408,651 | -0.12(-0.60%) |
Feb 08, 2008 | 20.00 | 20.11 | 19.22 | 19.90 | 2,635,131 | -0.10(-0.50%) |
Feb 07, 2008 | 20.15 | 20.65 | 19.34 | 20.00 | 3,378,669 | -0.31(-1.53%) |
Feb 06, 2008 | 20.89 | 20.89 | 19.85 | 20.31 | 2,582,264 | -0.09(-0.44%) |
Feb 05, 2008 | 22.18 | 22.18 | 20.10 | 20.40 | 5,141,865 | -2.23(-9.85%) |
Feb 04, 2008 | 22.99 | 22.99 | 22.13 | 22.63 | 2,169,135 | -0.37(-1.61%) |