Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.07 | 21.47 | 20.85 | 20.92 | 261,849 | -0.13(-0.60%) |
Apr 29, 2008 | 21.06 | 21.43 | 20.92 | 21.04 | 326,643 | +0.05(+0.22%) |
Apr 28, 2008 | 21.22 | 21.37 | 20.00 | 21.00 | 406,317 | -0.29(-1.38%) |
Apr 25, 2008 | 21.28 | 21.55 | 21.17 | 21.29 | 533,019 | +0.06(+0.30%) |
Apr 24, 2008 | 21.33 | 21.53 | 20.85 | 21.23 | 451,554 | -0.12(-0.55%) |
Apr 23, 2008 | 21.14 | 21.52 | 20.92 | 21.34 | 397,572 | +0.29(+1.39%) |
Apr 22, 2008 | 21.28 | 21.35 | 20.67 | 21.05 | 646,212 | -0.43(-2.00%) |
Apr 21, 2008 | 20.80 | 21.55 | 20.74 | 21.48 | 560,277 | +0.55(+2.61%) |
Apr 18, 2008 | 21.25 | 21.56 | 20.82 | 20.93 | 401,808 | +0.10(+0.46%) |
Apr 17, 2008 | 20.03 | 20.88 | 20.03 | 20.84 | 596,640 | +0.35(+1.73%) |
Apr 16, 2008 | 20.75 | 20.75 | 20.19 | 20.48 | 955,977 | -0.15(-0.73%) |
Apr 15, 2008 | 20.69 | 20.96 | 20.53 | 20.63 | 507,081 | -0.02(-0.10%) |
Apr 14, 2008 | 20.87 | 21.02 | 20.62 | 20.65 | 536,643 | -0.18(-0.85%) |
Apr 11, 2008 | 21.62 | 21.90 | 20.78 | 20.83 | 1,368,888 | -1.07(-4.90%) |
Apr 10, 2008 | 22.24 | 22.33 | 21.85 | 21.90 | 303,444 | -0.37(-1.68%) |
Apr 09, 2008 | 22.22 | 22.54 | 22.07 | 22.28 | 387,834 | +0.03(+0.15%) |
Apr 08, 2008 | 21.96 | 22.43 | 21.50 | 22.24 | 134,238 | +0.06(+0.29%) |
Apr 07, 2008 | 22.48 | 22.66 | 22.04 | 22.18 | 203,379 | -0.23(-1.03%) |
Apr 04, 2008 | 22.66 | 22.80 | 22.05 | 22.41 | 450,708 | +0.19(+0.87%) |
Apr 03, 2008 | 21.52 | 22.33 | 21.52 | 22.22 | 370,839 | +0.41(+1.86%) |
Apr 02, 2008 | 21.25 | 21.91 | 21.09 | 21.81 | 508,173 | +0.39(+1.82%) |
Apr 01, 2008 | 21.25 | 21.58 | 20.71 | 21.42 | 461,565 | +0.62(+3.00%) |
Mar 31, 2008 | 21.15 | 21.25 | 20.71 | 20.80 | 554,514 | -0.04(-0.19%) |
Mar 28, 2008 | 21.59 | 21.59 | 20.45 | 20.84 | 865,215 | -0.56(-2.63%) |
Mar 27, 2008 | 21.34 | 21.60 | 21.33 | 21.40 | 511,524 | -0.19(-0.90%) |
Mar 26, 2008 | 20.81 | 21.60 | 20.54 | 21.59 | 1,050,120 | +0.63(+2.99%) |
Mar 25, 2008 | 21.25 | 21.33 | 20.77 | 20.97 | 409,446 | -0.09(-0.44%) |
Mar 24, 2008 | 20.57 | 21.33 | 20.18 | 21.06 | 662,802 | +0.66(+3.22%) |
Mar 21, 2008 | 20.42 | 20.76 | 20.26 | 20.40 | 971,340 | +0.00(+0.00%) |
Mar 20, 2008 | 20.42 | 20.76 | 20.26 | 20.40 | 971,340 | +0.19(+0.92%) |
Mar 19, 2008 | 20.00 | 20.83 | 20.00 | 20.22 | 758,223 | +0.24(+1.22%) |
Mar 18, 2008 | 19.78 | 20.20 | 19.59 | 19.97 | 733,029 | +0.67(+3.47%) |
Mar 17, 2008 | 19.61 | 19.85 | 19.30 | 19.30 | 633,108 | -0.64(-3.19%) |
Mar 14, 2008 | 20.52 | 20.52 | 19.69 | 19.94 | 417,705 | -0.45(-2.19%) |
Mar 13, 2008 | 20.00 | 20.47 | 19.86 | 20.39 | 687,075 | +0.17(+0.84%) |
Mar 12, 2008 | 20.59 | 20.83 | 20.20 | 20.22 | 466,431 | -0.26(-1.29%) |
Mar 11, 2008 | 20.42 | 20.54 | 19.76 | 20.48 | 676,998 | +0.56(+2.81%) |
Mar 10, 2008 | 20.53 | 20.53 | 19.87 | 19.92 | 510,318 | -0.61(-2.97%) |
Mar 07, 2008 | 20.67 | 21.01 | 20.36 | 20.53 | 386,271 | -0.34(-1.63%) |
Mar 06, 2008 | 21.50 | 21.57 | 20.78 | 20.87 | 880,341 | -0.75(-3.48%) |
Mar 05, 2008 | 22.14 | 22.23 | 21.51 | 21.62 | 704,013 | -0.51(-2.30%) |
Mar 04, 2008 | 22.23 | 22.44 | 21.98 | 22.13 | 783,102 | -0.46(-2.05%) |
Mar 03, 2008 | 22.59 | 23.24 | 22.31 | 22.60 | 1,110,729 | -0.07(-0.31%) |
Feb 29, 2008 | 22.27 | 23.16 | 22.23 | 22.67 | 1,301,070 | +0.17(+0.74%) |
Feb 28, 2008 | 23.33 | 23.72 | 22.17 | 22.50 | 3,191,400 | +1.17(+5.47%) |
Feb 27, 2008 | 20.71 | 21.40 | 20.50 | 21.33 | 1,136,907 | +0.64(+3.09%) |
Feb 26, 2008 | 19.86 | 20.75 | 19.64 | 20.69 | 846,255 | +0.66(+3.29%) |
Feb 25, 2008 | 19.94 | 20.30 | 19.73 | 20.03 | 457,179 | +0.13(+0.67%) |
Feb 22, 2008 | 19.97 | 20.00 | 19.37 | 19.90 | 353,736 | +0.00(+0.02%) |
Feb 21, 2008 | 20.35 | 20.71 | 19.82 | 19.90 | 521,715 | -0.27(-1.35%) |
Feb 20, 2008 | 19.51 | 20.23 | 19.41 | 20.17 | 349,881 | +0.56(+2.86%) |
Feb 19, 2008 | 19.67 | 20.00 | 19.35 | 19.61 | 509,274 | +0.20(+1.03%) |
Feb 18, 2008 | 19.48 | 19.61 | 19.17 | 19.41 | 420,945 | +0.00(+0.00%) |
Feb 15, 2008 | 19.48 | 19.61 | 19.17 | 19.41 | 420,945 | -0.22(-1.10%) |
Feb 14, 2008 | 20.13 | 20.18 | 19.55 | 19.63 | 307,821 | -0.37(-1.87%) |
Feb 13, 2008 | 19.63 | 20.19 | 19.63 | 20.00 | 285,114 | +0.60(+3.09%) |
Feb 12, 2008 | 19.46 | 19.58 | 19.34 | 19.40 | 402,384 | +0.08(+0.41%) |
Feb 11, 2008 | 19.33 | 19.52 | 19.15 | 19.32 | 362,730 | +0.08(+0.42%) |
Feb 08, 2008 | 19.53 | 19.73 | 19.07 | 19.24 | 530,337 | -0.29(-1.50%) |
Feb 07, 2008 | 19.34 | 19.91 | 19.00 | 19.53 | 805,473 | +0.12(+0.64%) |
Feb 06, 2008 | 20.03 | 20.19 | 19.36 | 19.41 | 938,190 | -0.79(-3.91%) |
Feb 05, 2008 | 21.62 | 21.70 | 20.20 | 20.20 | 2,056,152 | -1.44(-6.64%) |
Feb 04, 2008 | 21.42 | 21.85 | 21.04 | 21.64 | 1,218,198 | +0.20(+0.93%) |