Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.77 | 19.81 | 19.01 | 19.21 | 2,512,519 | -0.48(-2.43%) |
Apr 29, 2008 | 19.70 | 19.85 | 19.67 | 19.69 | 2,041,848 | -0.07(-0.38%) |
Apr 28, 2008 | 20.11 | 20.11 | 19.72 | 19.76 | 1,476,934 | -0.27(-1.36%) |
Apr 25, 2008 | 20.26 | 20.33 | 19.77 | 20.03 | 1,310,046 | -0.21(-1.06%) |
Apr 24, 2008 | 20.01 | 20.41 | 19.75 | 20.25 | 1,811,054 | +0.16(+0.78%) |
Apr 23, 2008 | 19.81 | 20.43 | 19.19 | 20.09 | 3,385,208 | +0.47(+2.40%) |
Apr 22, 2008 | 20.30 | 20.49 | 19.35 | 19.62 | 1,567,913 | -0.76(-3.73%) |
Apr 21, 2008 | 20.51 | 20.51 | 20.16 | 20.38 | 630,097 | -0.26(-1.24%) |
Apr 18, 2008 | 20.88 | 21.07 | 20.55 | 20.64 | 949,861 | +0.13(+0.64%) |
Apr 17, 2008 | 20.31 | 20.59 | 20.07 | 20.50 | 831,844 | +0.16(+0.77%) |
Apr 16, 2008 | 20.06 | 20.37 | 19.93 | 20.35 | 1,028,147 | +0.48(+2.41%) |
Apr 15, 2008 | 19.89 | 20.26 | 19.70 | 19.87 | 1,035,208 | +0.09(+0.46%) |
Apr 14, 2008 | 19.83 | 20.16 | 19.65 | 19.78 | 636,393 | -0.07(-0.37%) |
Apr 11, 2008 | 19.88 | 20.55 | 19.81 | 19.85 | 925,207 | -0.71(-3.45%) |
Apr 10, 2008 | 20.69 | 20.72 | 20.33 | 20.56 | 1,324,817 | -0.21(-1.03%) |
Apr 09, 2008 | 21.48 | 21.63 | 20.74 | 20.78 | 850,529 | -0.63(-2.93%) |
Apr 08, 2008 | 21.39 | 21.60 | 21.31 | 21.40 | 548,457 | -0.32(-1.48%) |
Apr 07, 2008 | 21.74 | 22.06 | 21.52 | 21.73 | 612,577 | +0.10(+0.46%) |
Apr 04, 2008 | 21.86 | 21.86 | 21.31 | 21.63 | 637,349 | -0.26(-1.21%) |
Apr 03, 2008 | 21.92 | 22.15 | 21.70 | 21.89 | 825,421 | -0.13(-0.60%) |
Apr 02, 2008 | 21.55 | 22.24 | 21.25 | 22.02 | 1,347,418 | +0.43(+1.99%) |
Apr 01, 2008 | 20.90 | 21.61 | 20.72 | 21.59 | 996,691 | +1.21(+5.95%) |
Mar 31, 2008 | 20.14 | 20.56 | 19.94 | 20.38 | 854,630 | +0.21(+1.06%) |
Mar 28, 2008 | 20.44 | 20.56 | 20.10 | 20.17 | 814,174 | -0.21(-1.01%) |
Mar 27, 2008 | 20.55 | 20.87 | 20.30 | 20.37 | 840,128 | -0.31(-1.52%) |
Mar 26, 2008 | 21.31 | 21.51 | 20.63 | 20.69 | 868,470 | -0.97(-4.50%) |
Mar 25, 2008 | 21.30 | 21.76 | 21.21 | 21.66 | 990,062 | +0.36(+1.71%) |
Mar 24, 2008 | 20.97 | 21.72 | 20.93 | 21.30 | 868,994 | +0.30(+1.41%) |
Mar 21, 2008 | 20.07 | 21.01 | 20.04 | 21.00 | 945,067 | +0.00(+0.00%) |
Mar 20, 2008 | 20.07 | 21.01 | 20.04 | 21.00 | 945,067 | +0.85(+4.22%) |
Mar 19, 2008 | 20.95 | 21.10 | 20.15 | 20.15 | 951,126 | -0.71(-3.40%) |
Mar 18, 2008 | 20.08 | 20.96 | 20.04 | 20.86 | 1,260,826 | +1.11(+5.60%) |
Mar 17, 2008 | 19.47 | 20.00 | 19.13 | 19.75 | 1,463,681 | -0.18(-0.91%) |
Mar 14, 2008 | 20.80 | 20.84 | 19.61 | 19.93 | 1,204,847 | -0.68(-3.28%) |
Mar 13, 2008 | 19.83 | 20.78 | 19.65 | 20.61 | 1,325,967 | +0.42(+2.09%) |
Mar 12, 2008 | 20.87 | 21.17 | 20.19 | 20.19 | 1,395,895 | -0.59(-2.86%) |
Mar 11, 2008 | 19.60 | 20.78 | 19.36 | 20.78 | 1,688,606 | +1.63(+8.49%) |
Mar 10, 2008 | 19.89 | 20.25 | 18.96 | 19.16 | 2,377,427 | -0.74(-3.73%) |
Mar 07, 2008 | 20.21 | 20.51 | 19.88 | 19.90 | 1,541,163 | -0.51(-2.51%) |
Mar 06, 2008 | 20.97 | 21.30 | 20.41 | 20.41 | 879,458 | -0.63(-2.98%) |
Mar 05, 2008 | 21.07 | 21.28 | 20.77 | 21.04 | 1,279,186 | +0.02(+0.08%) |
Mar 04, 2008 | 20.41 | 21.09 | 20.21 | 21.02 | 1,577,130 | +0.35(+1.72%) |
Mar 03, 2008 | 20.64 | 20.95 | 20.39 | 20.67 | 911,676 | +0.02(+0.12%) |
Feb 29, 2008 | 21.15 | 21.21 | 20.56 | 20.64 | 987,032 | -0.62(-2.91%) |
Feb 28, 2008 | 21.67 | 21.72 | 21.25 | 21.26 | 1,108,407 | -0.55(-2.53%) |
Feb 27, 2008 | 21.03 | 22.20 | 21.03 | 21.82 | 994,678 | +0.57(+2.68%) |
Feb 26, 2008 | 21.08 | 21.56 | 21.08 | 21.25 | 1,388,088 | +0.26(+1.26%) |
Feb 25, 2008 | 20.46 | 21.11 | 20.31 | 20.98 | 1,365,711 | +0.54(+2.67%) |
Feb 22, 2008 | 20.63 | 20.77 | 20.01 | 20.44 | 1,249,335 | -0.09(-0.44%) |
Feb 21, 2008 | 20.92 | 21.09 | 20.47 | 20.53 | 884,356 | -0.28(-1.35%) |
Feb 20, 2008 | 20.29 | 20.84 | 20.06 | 20.81 | 1,594,787 | +0.37(+1.82%) |
Feb 19, 2008 | 21.12 | 21.33 | 20.42 | 20.44 | 782,224 | -0.46(-2.21%) |
Feb 18, 2008 | 20.96 | 21.03 | 20.80 | 20.90 | 1,170,540 | +0.00(+0.00%) |
Feb 15, 2008 | 20.96 | 21.03 | 20.80 | 20.90 | 1,170,540 | -0.15(-0.71%) |
Feb 14, 2008 | 21.68 | 21.68 | 20.97 | 21.05 | 1,272,677 | -0.64(-2.97%) |
Feb 13, 2008 | 21.39 | 21.69 | 21.16 | 21.69 | 1,525,736 | +0.52(+2.46%) |
Feb 12, 2008 | 21.84 | 21.84 | 20.99 | 21.17 | 2,035,683 | +0.06(+0.27%) |
Feb 11, 2008 | 21.63 | 21.63 | 21.10 | 21.11 | 1,905,042 | -0.54(-2.52%) |
Feb 08, 2008 | 21.63 | 21.98 | 21.46 | 21.66 | 1,484,108 | -0.06(-0.27%) |
Feb 07, 2008 | 21.77 | 22.28 | 21.60 | 21.72 | 2,717,478 | -0.22(-1.02%) |
Feb 06, 2008 | 23.00 | 23.10 | 21.91 | 21.94 | 1,354,558 | -0.90(-3.94%) |
Feb 05, 2008 | 23.04 | 23.26 | 22.84 | 22.84 | 1,999,598 | -0.67(-2.84%) |
Feb 04, 2008 | 23.49 | 23.58 | 23.14 | 23.51 | 2,015,742 | +0.02(+0.07%) |