Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.67 | 21.87 | 21.37 | 21.51 | 148,729 | -0.01(-0.03%) |
Apr 29, 2008 | 21.56 | 21.92 | 21.47 | 21.52 | 109,192 | -0.12(-0.54%) |
Apr 28, 2008 | 21.81 | 21.81 | 21.59 | 21.63 | 203,007 | -0.12(-0.53%) |
Apr 25, 2008 | 21.50 | 21.94 | 21.47 | 21.75 | 573,808 | +0.86(+4.11%) |
Apr 24, 2008 | 20.54 | 20.96 | 20.29 | 20.89 | 163,767 | +0.32(+1.55%) |
Apr 23, 2008 | 20.66 | 20.82 | 20.41 | 20.57 | 98,346 | +0.02(+0.08%) |
Apr 22, 2008 | 20.83 | 21.02 | 20.36 | 20.56 | 148,519 | -0.33(-1.58%) |
Apr 21, 2008 | 21.03 | 21.03 | 20.75 | 20.89 | 131,787 | -0.31(-1.45%) |
Apr 18, 2008 | 21.37 | 21.37 | 21.05 | 21.19 | 133,121 | +0.10(+0.50%) |
Apr 17, 2008 | 21.25 | 21.33 | 21.04 | 21.09 | 86,860 | -0.26(-1.20%) |
Apr 16, 2008 | 20.89 | 21.35 | 20.79 | 21.34 | 160,356 | +0.47(+2.25%) |
Apr 15, 2008 | 20.61 | 20.87 | 20.47 | 20.87 | 99,066 | +0.37(+1.78%) |
Apr 14, 2008 | 20.32 | 20.73 | 20.28 | 20.51 | 133,101 | +0.23(+1.12%) |
Apr 11, 2008 | 20.31 | 20.79 | 20.27 | 20.28 | 117,019 | -0.36(-1.74%) |
Apr 10, 2008 | 20.61 | 20.83 | 20.32 | 20.64 | 149,692 | +0.06(+0.31%) |
Apr 09, 2008 | 20.79 | 20.92 | 20.43 | 20.58 | 88,394 | -0.14(-0.67%) |
Apr 08, 2008 | 20.53 | 20.84 | 20.52 | 20.72 | 94,680 | -0.02(-0.08%) |
Apr 07, 2008 | 20.74 | 21.23 | 20.58 | 20.74 | 87,763 | +0.01(+0.03%) |
Apr 04, 2008 | 20.76 | 21.08 | 20.42 | 20.73 | 142,303 | +0.02(+0.11%) |
Apr 03, 2008 | 20.91 | 21.15 | 20.64 | 20.71 | 148,469 | -0.48(-2.25%) |
Apr 02, 2008 | 20.82 | 21.23 | 20.40 | 21.18 | 273,827 | +0.31(+1.50%) |
Apr 01, 2008 | 20.71 | 20.89 | 20.62 | 20.87 | 230,611 | +0.34(+1.64%) |
Mar 31, 2008 | 20.16 | 20.70 | 20.02 | 20.53 | 294,114 | +0.45(+2.25%) |
Mar 28, 2008 | 20.01 | 20.22 | 19.91 | 20.08 | 273,193 | +0.12(+0.58%) |
Mar 27, 2008 | 20.10 | 20.30 | 19.81 | 19.96 | 240,448 | -0.07(-0.35%) |
Mar 26, 2008 | 19.50 | 20.03 | 19.48 | 20.03 | 336,378 | +0.43(+2.19%) |
Mar 25, 2008 | 19.82 | 19.89 | 19.53 | 19.60 | 150,190 | -0.25(-1.26%) |
Mar 24, 2008 | 20.04 | 20.13 | 19.73 | 19.85 | 206,310 | -0.06(-0.32%) |
Mar 21, 2008 | 19.75 | 20.22 | 19.49 | 19.92 | 700,011 | +0.00(+0.00%) |
Mar 20, 2008 | 19.75 | 20.22 | 19.49 | 19.92 | 700,011 | +0.37(+1.90%) |
Mar 19, 2008 | 19.87 | 20.28 | 19.55 | 19.55 | 184,387 | -0.30(-1.52%) |
Mar 18, 2008 | 19.60 | 19.85 | 19.19 | 19.85 | 395,162 | +0.66(+3.42%) |
Mar 17, 2008 | 18.67 | 19.63 | 18.51 | 19.19 | 244,743 | +0.02(+0.09%) |
Mar 14, 2008 | 19.65 | 19.65 | 18.78 | 19.17 | 282,082 | -0.35(-1.81%) |
Mar 13, 2008 | 18.84 | 19.63 | 18.58 | 19.53 | 239,288 | +0.44(+2.28%) |
Mar 12, 2008 | 19.49 | 19.52 | 19.01 | 19.09 | 360,908 | -0.42(-2.17%) |
Mar 11, 2008 | 18.98 | 19.52 | 18.66 | 19.52 | 256,798 | +0.97(+5.26%) |
Mar 10, 2008 | 18.64 | 18.84 | 18.49 | 18.54 | 161,213 | +0.01(+0.03%) |
Mar 07, 2008 | 18.46 | 18.66 | 18.23 | 18.54 | 199,665 | +0.03(+0.19%) |
Mar 06, 2008 | 18.90 | 19.04 | 18.50 | 18.50 | 153,000 | -0.54(-2.83%) |
Mar 05, 2008 | 19.08 | 19.11 | 18.76 | 19.04 | 139,411 | +0.09(+0.49%) |
Mar 04, 2008 | 18.64 | 18.97 | 18.59 | 18.95 | 267,829 | +0.08(+0.40%) |
Mar 03, 2008 | 18.80 | 19.02 | 18.57 | 18.87 | 166,680 | +0.05(+0.25%) |
Feb 29, 2008 | 18.95 | 19.24 | 18.73 | 18.83 | 259,149 | -0.32(-1.67%) |
Feb 28, 2008 | 19.29 | 19.50 | 19.06 | 19.15 | 168,189 | -0.26(-1.32%) |
Feb 27, 2008 | 19.61 | 19.78 | 19.36 | 19.40 | 136,136 | -0.44(-2.22%) |
Feb 26, 2008 | 19.45 | 19.87 | 19.44 | 19.84 | 211,238 | +0.30(+1.51%) |
Feb 25, 2008 | 19.26 | 19.59 | 19.09 | 19.55 | 227,262 | +0.25(+1.29%) |
Feb 22, 2008 | 19.09 | 19.33 | 18.83 | 19.30 | 208,156 | +0.22(+1.16%) |
Feb 21, 2008 | 19.43 | 19.60 | 19.01 | 19.08 | 206,062 | -0.28(-1.44%) |
Feb 20, 2008 | 19.13 | 19.37 | 19.03 | 19.35 | 126,760 | +0.12(+0.63%) |
Feb 19, 2008 | 19.51 | 19.51 | 19.06 | 19.23 | 169,881 | -0.06(-0.30%) |
Feb 18, 2008 | 19.41 | 19.57 | 19.09 | 19.29 | 279,222 | +0.00(+0.00%) |
Feb 15, 2008 | 19.41 | 19.57 | 19.09 | 19.29 | 279,222 | -0.22(-1.13%) |
Feb 14, 2008 | 20.19 | 20.19 | 19.35 | 19.51 | 148,772 | -0.59(-2.94%) |
Feb 13, 2008 | 19.99 | 20.18 | 19.87 | 20.10 | 155,342 | +0.28(+1.40%) |
Feb 12, 2008 | 19.83 | 20.06 | 19.67 | 19.82 | 179,639 | +0.06(+0.32%) |
Feb 11, 2008 | 19.98 | 20.06 | 19.62 | 19.76 | 174,566 | -0.24(-1.19%) |
Feb 08, 2008 | 20.35 | 20.39 | 19.92 | 20.00 | 168,006 | -0.35(-1.74%) |
Feb 07, 2008 | 19.81 | 20.43 | 19.75 | 20.35 | 221,257 | +0.47(+2.36%) |
Feb 06, 2008 | 19.64 | 20.56 | 19.32 | 19.88 | 641,765 | +1.00(+5.32%) |
Feb 05, 2008 | 18.90 | 19.42 | 18.88 | 18.88 | 154,768 | -0.45(-2.31%) |
Feb 04, 2008 | 19.02 | 19.48 | 18.98 | 19.33 | 142,665 | +0.16(+0.82%) |