Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.15 | 22.33 | 21.65 | 21.74 | 615,987 | -0.41(-1.87%) |
Apr 29, 2008 | 21.73 | 22.19 | 21.67 | 22.15 | 642,041 | +0.47(+2.17%) |
Apr 28, 2008 | 21.61 | 21.90 | 21.51 | 21.68 | 469,518 | +0.01(+0.04%) |
Apr 25, 2008 | 22.31 | 22.31 | 21.38 | 21.67 | 708,997 | -0.53(-2.38%) |
Apr 24, 2008 | 21.82 | 22.33 | 21.27 | 22.20 | 535,676 | +0.45(+2.09%) |
Apr 23, 2008 | 21.24 | 21.81 | 20.80 | 21.75 | 573,156 | +0.57(+2.70%) |
Apr 22, 2008 | 21.35 | 21.35 | 20.85 | 21.18 | 571,924 | -0.30(-1.39%) |
Apr 21, 2008 | 21.76 | 21.76 | 21.16 | 21.47 | 474,157 | -0.50(-2.30%) |
Apr 18, 2008 | 21.35 | 22.04 | 21.11 | 21.98 | 728,284 | +1.05(+5.02%) |
Apr 17, 2008 | 21.05 | 21.14 | 20.62 | 20.93 | 389,560 | -0.23(-1.09%) |
Apr 16, 2008 | 20.59 | 21.16 | 20.56 | 21.16 | 475,994 | +0.69(+3.35%) |
Apr 15, 2008 | 20.41 | 20.61 | 20.37 | 20.47 | 416,555 | +0.10(+0.49%) |
Apr 14, 2008 | 20.44 | 20.85 | 20.27 | 20.37 | 535,078 | -0.18(-0.89%) |
Apr 11, 2008 | 20.55 | 21.21 | 20.48 | 20.56 | 602,074 | -0.69(-3.23%) |
Apr 10, 2008 | 21.00 | 21.24 | 20.94 | 21.24 | 575,794 | +0.23(+1.10%) |
Apr 09, 2008 | 21.38 | 21.65 | 20.98 | 21.01 | 595,143 | -0.29(-1.36%) |
Apr 08, 2008 | 20.89 | 21.32 | 20.89 | 21.30 | 595,807 | +0.23(+1.10%) |
Apr 07, 2008 | 21.58 | 21.58 | 21.00 | 21.07 | 457,575 | -0.43(-2.00%) |
Apr 04, 2008 | 21.28 | 21.61 | 20.95 | 21.50 | 719,862 | +0.26(+1.25%) |
Apr 03, 2008 | 21.02 | 21.33 | 20.99 | 21.23 | 659,703 | -0.02(-0.12%) |
Apr 02, 2008 | 21.23 | 21.64 | 21.00 | 21.26 | 735,518 | -0.08(-0.39%) |
Apr 01, 2008 | 20.66 | 21.34 | 20.48 | 21.34 | 946,974 | +0.93(+4.58%) |
Mar 31, 2008 | 20.39 | 20.54 | 20.07 | 20.41 | 897,167 | +0.08(+0.41%) |
Mar 28, 2008 | 20.35 | 20.63 | 20.27 | 20.32 | 682,931 | +0.05(+0.25%) |
Mar 27, 2008 | 20.65 | 20.65 | 20.24 | 20.27 | 486,845 | -0.34(-1.65%) |
Mar 26, 2008 | 20.67 | 20.68 | 20.36 | 20.61 | 417,160 | -0.22(-1.07%) |
Mar 25, 2008 | 20.59 | 20.90 | 20.50 | 20.84 | 627,421 | +0.21(+1.04%) |
Mar 24, 2008 | 20.27 | 20.76 | 20.09 | 20.62 | 677,090 | +0.52(+2.59%) |
Mar 21, 2008 | 19.81 | 20.15 | 19.44 | 20.10 | 1,972,305 | +0.00(+0.00%) |
Mar 20, 2008 | 19.81 | 20.15 | 19.44 | 20.10 | 1,973,199 | +0.47(+2.40%) |
Mar 19, 2008 | 20.16 | 20.47 | 19.63 | 19.63 | 932,597 | -0.47(-2.35%) |
Mar 18, 2008 | 19.36 | 20.15 | 19.09 | 20.10 | 1,275,649 | +1.08(+5.70%) |
Mar 17, 2008 | 19.01 | 19.32 | 18.96 | 19.02 | 1,123,191 | -0.51(-2.63%) |
Mar 14, 2008 | 19.95 | 19.95 | 19.34 | 19.53 | 1,198,324 | -0.25(-1.25%) |
Mar 13, 2008 | 19.23 | 19.85 | 19.06 | 19.78 | 1,010,420 | +0.27(+1.40%) |
Mar 12, 2008 | 19.89 | 19.97 | 19.44 | 19.51 | 1,437,658 | -0.39(-1.95%) |
Mar 11, 2008 | 19.69 | 19.90 | 19.39 | 19.89 | 1,495,831 | +0.73(+3.80%) |
Mar 10, 2008 | 19.28 | 19.55 | 19.12 | 19.17 | 1,224,484 | -0.06(-0.30%) |
Mar 07, 2008 | 18.82 | 19.41 | 18.72 | 19.22 | 1,283,055 | +0.31(+1.66%) |
Mar 06, 2008 | 19.14 | 19.35 | 18.91 | 18.91 | 915,633 | -0.37(-1.93%) |
Mar 05, 2008 | 19.30 | 19.36 | 18.99 | 19.28 | 815,317 | +0.12(+0.60%) |
Mar 04, 2008 | 18.94 | 19.19 | 18.88 | 19.17 | 1,483,131 | +0.00(+0.00%) |
Mar 03, 2008 | 19.43 | 19.59 | 18.85 | 19.17 | 948,204 | -0.30(-1.53%) |
Feb 29, 2008 | 19.52 | 19.95 | 19.36 | 19.46 | 1,255,234 | -0.31(-1.55%) |
Feb 28, 2008 | 20.18 | 20.44 | 19.65 | 19.77 | 578,224 | -0.45(-2.21%) |
Feb 27, 2008 | 19.80 | 20.27 | 19.80 | 20.22 | 1,516,929 | +0.21(+1.07%) |
Feb 26, 2008 | 19.98 | 20.32 | 19.82 | 20.00 | 1,217,343 | -0.08(-0.41%) |
Feb 25, 2008 | 19.66 | 20.12 | 19.66 | 20.08 | 1,038,887 | +0.03(+0.17%) |
Feb 22, 2008 | 20.19 | 20.26 | 19.68 | 20.05 | 770,168 | -0.17(-0.82%) |
Feb 21, 2008 | 20.68 | 20.90 | 20.21 | 20.22 | 539,854 | -0.30(-1.45%) |
Feb 20, 2008 | 20.23 | 20.74 | 20.13 | 20.51 | 735,534 | +0.23(+1.14%) |
Feb 19, 2008 | 20.78 | 20.90 | 20.21 | 20.28 | 700,200 | -0.38(-1.84%) |
Feb 18, 2008 | 20.62 | 20.85 | 20.47 | 20.66 | 633,551 | +0.00(+0.00%) |
Feb 15, 2008 | 20.62 | 20.84 | 20.47 | 20.66 | 633,551 | -0.11(-0.52%) |
Feb 14, 2008 | 21.57 | 21.57 | 20.66 | 20.77 | 976,854 | -0.74(-3.46%) |
Feb 13, 2008 | 21.10 | 21.60 | 20.90 | 21.52 | 897,924 | +0.64(+3.05%) |
Feb 12, 2008 | 20.61 | 21.20 | 20.52 | 20.88 | 1,017,881 | +0.34(+1.65%) |
Feb 11, 2008 | 20.53 | 20.72 | 20.15 | 20.54 | 1,293,650 | -0.12(-0.60%) |
Feb 08, 2008 | 20.98 | 21.23 | 20.57 | 20.66 | 1,288,409 | -0.31(-1.50%) |
Feb 07, 2008 | 20.73 | 21.43 | 20.39 | 20.98 | 2,203,695 | +0.57(+2.80%) |
Feb 06, 2008 | 20.67 | 20.99 | 20.38 | 20.41 | 1,077,307 | -0.07(-0.36%) |
Feb 05, 2008 | 20.55 | 20.76 | 20.31 | 20.48 | 1,121,177 | -0.30(-1.43%) |
Feb 04, 2008 | 20.80 | 20.91 | 20.49 | 20.78 | 613,144 | +0.21(+1.05%) |