Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.28 | 18.58 | 18.14 | 18.43 | 1,817,505 | +0.23(+1.26%) |
Apr 29, 2008 | 18.29 | 18.36 | 18.14 | 18.20 | 943,725 | -0.15(-0.82%) |
Apr 28, 2008 | 18.00 | 18.35 | 18.00 | 18.35 | 923,642 | +0.31(+1.72%) |
Apr 25, 2008 | 18.07 | 18.13 | 17.89 | 18.04 | 1,490,772 | +0.05(+0.28%) |
Apr 24, 2008 | 18.07 | 18.10 | 17.75 | 17.99 | 1,799,639 | +0.00(+0.00%) |
Apr 23, 2008 | 18.46 | 18.50 | 17.90 | 17.99 | 1,289,142 | -0.39(-2.12%) |
Apr 22, 2008 | 18.67 | 18.73 | 18.15 | 18.38 | 2,100,388 | -0.39(-2.08%) |
Apr 21, 2008 | 18.84 | 18.84 | 18.60 | 18.77 | 733,706 | -0.17(-0.90%) |
Apr 18, 2008 | 19.04 | 19.13 | 18.80 | 18.94 | 947,071 | +0.10(+0.53%) |
Apr 17, 2008 | 18.91 | 19.08 | 18.84 | 18.84 | 1,216,540 | -0.11(-0.58%) |
Apr 16, 2008 | 18.61 | 18.95 | 18.59 | 18.95 | 892,744 | +0.44(+2.38%) |
Apr 15, 2008 | 18.76 | 18.85 | 18.41 | 18.51 | 1,524,751 | -0.16(-0.86%) |
Apr 14, 2008 | 19.02 | 19.08 | 18.67 | 18.67 | 731,617 | -0.31(-1.63%) |
Apr 11, 2008 | 18.84 | 19.12 | 18.79 | 18.98 | 639,652 | -0.02(-0.11%) |
Apr 10, 2008 | 19.22 | 19.26 | 18.89 | 19.00 | 831,500 | -0.19(-0.99%) |
Apr 09, 2008 | 19.33 | 19.50 | 19.12 | 19.19 | 769,000 | -0.05(-0.26%) |
Apr 08, 2008 | 19.24 | 19.37 | 19.17 | 19.24 | 949,400 | -0.17(-0.88%) |
Apr 07, 2008 | 19.49 | 19.61 | 19.30 | 19.41 | 408,551 | +0.07(+0.36%) |
Apr 04, 2008 | 19.50 | 19.71 | 19.25 | 19.34 | 815,514 | -0.18(-0.92%) |
Apr 03, 2008 | 19.36 | 19.55 | 19.33 | 19.52 | 841,630 | +0.11(+0.57%) |
Apr 02, 2008 | 19.29 | 19.78 | 19.29 | 19.41 | 1,079,189 | +0.09(+0.47%) |
Apr 01, 2008 | 18.99 | 19.33 | 18.95 | 19.32 | 1,032,450 | +0.54(+2.88%) |
Mar 31, 2008 | 18.39 | 18.84 | 18.34 | 18.78 | 938,900 | +0.45(+2.45%) |
Mar 28, 2008 | 18.76 | 18.89 | 18.28 | 18.33 | 1,049,473 | -0.47(-2.50%) |
Mar 27, 2008 | 18.72 | 18.95 | 18.55 | 18.80 | 1,074,000 | +0.05(+0.27%) |
Mar 26, 2008 | 18.70 | 19.20 | 18.61 | 18.75 | 796,250 | -0.03(-0.16%) |
Mar 25, 2008 | 18.55 | 18.84 | 18.51 | 18.78 | 812,132 | +0.32(+1.73%) |
Mar 24, 2008 | 18.75 | 18.91 | 18.45 | 18.46 | 766,927 | -0.22(-1.18%) |
Mar 21, 2008 | 18.60 | 18.81 | 18.39 | 18.68 | 1,037,722 | +0.00(+0.00%) |
Mar 20, 2008 | 18.60 | 18.81 | 18.39 | 18.68 | 1,037,722 | +0.11(+0.59%) |
Mar 19, 2008 | 19.06 | 19.36 | 18.57 | 18.57 | 798,100 | -0.43(-2.26%) |
Mar 18, 2008 | 18.65 | 19.10 | 18.34 | 19.00 | 1,018,605 | +0.61(+3.32%) |
Mar 17, 2008 | 18.27 | 18.77 | 18.16 | 18.39 | 1,259,039 | -0.22(-1.18%) |
Mar 14, 2008 | 18.95 | 18.95 | 18.27 | 18.61 | 1,251,940 | -0.15(-0.80%) |
Mar 13, 2008 | 18.59 | 19.06 | 18.50 | 18.76 | 907,926 | -0.02(-0.11%) |
Mar 12, 2008 | 18.67 | 19.20 | 18.56 | 18.78 | 1,216,800 | +0.11(+0.59%) |
Mar 11, 2008 | 18.48 | 18.68 | 18.11 | 18.67 | 984,567 | +0.49(+2.70%) |
Mar 10, 2008 | 18.33 | 18.39 | 18.16 | 18.18 | 691,900 | -0.16(-0.87%) |
Mar 07, 2008 | 18.31 | 18.67 | 18.19 | 18.34 | 979,200 | -0.08(-0.43%) |
Mar 06, 2008 | 18.86 | 18.97 | 18.41 | 18.42 | 889,167 | -0.54(-2.85%) |
Mar 05, 2008 | 19.04 | 19.30 | 18.69 | 18.96 | 1,254,200 | -0.02(-0.11%) |
Mar 04, 2008 | 18.65 | 19.21 | 18.65 | 18.98 | 1,299,900 | +0.17(+0.90%) |
Mar 03, 2008 | 19.00 | 19.29 | 18.71 | 18.81 | 1,120,700 | -0.23(-1.21%) |
Feb 29, 2008 | 19.19 | 19.26 | 18.84 | 19.04 | 1,276,637 | -0.31(-1.60%) |
Feb 28, 2008 | 19.85 | 19.85 | 19.28 | 19.35 | 951,200 | -0.60(-3.01%) |
Feb 27, 2008 | 20.30 | 20.37 | 19.21 | 19.95 | 1,745,128 | -0.23(-1.14%) |
Feb 26, 2008 | 19.65 | 20.24 | 19.60 | 20.18 | 681,810 | +0.37(+1.87%) |
Feb 25, 2008 | 19.60 | 19.92 | 19.60 | 19.81 | 995,200 | +0.17(+0.87%) |
Feb 22, 2008 | 19.46 | 19.68 | 19.20 | 19.64 | 913,700 | +0.27(+1.39%) |
Feb 21, 2008 | 19.98 | 20.12 | 19.37 | 19.37 | 707,100 | -0.49(-2.47%) |
Feb 20, 2008 | 20.05 | 20.05 | 19.60 | 19.86 | 806,507 | -0.22(-1.10%) |
Feb 19, 2008 | 20.14 | 20.14 | 19.81 | 20.08 | 691,242 | +0.11(+0.55%) |
Feb 18, 2008 | 20.24 | 20.24 | 19.81 | 19.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.24 | 20.24 | 19.81 | 19.97 | 633,625 | -0.35(-1.72%) |
Feb 14, 2008 | 20.36 | 20.56 | 20.05 | 20.32 | 855,800 | +0.05(+0.25%) |
Feb 13, 2008 | 20.30 | 20.54 | 20.12 | 20.27 | 852,990 | -0.02(-0.10%) |
Feb 12, 2008 | 20.14 | 20.35 | 20.03 | 20.29 | 723,500 | +0.32(+1.60%) |
Feb 11, 2008 | 19.86 | 20.03 | 19.63 | 19.97 | 513,035 | +0.09(+0.45%) |
Feb 08, 2008 | 19.91 | 20.13 | 19.76 | 19.88 | 653,335 | -0.15(-0.75%) |
Feb 07, 2008 | 19.84 | 20.30 | 19.72 | 20.03 | 1,296,100 | +0.11(+0.55%) |
Feb 06, 2008 | 19.95 | 20.10 | 19.66 | 19.92 | 967,791 | +0.07(+0.35%) |
Feb 05, 2008 | 20.26 | 20.43 | 19.83 | 19.85 | 1,030,758 | -0.70(-3.41%) |
Feb 04, 2008 | 20.20 | 20.68 | 20.00 | 20.55 | 1,070,391 | +0.31(+1.53%) |