Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.47 | 20.73 | 20.43 | 20.58 | 799,465 | +0.32(+1.57%) |
Apr 29, 2008 | 20.43 | 20.45 | 20.21 | 20.26 | 663,493 | -0.27(-1.31%) |
Apr 28, 2008 | 20.57 | 20.74 | 20.51 | 20.53 | 680,088 | +0.07(+0.33%) |
Apr 25, 2008 | 20.46 | 20.50 | 20.31 | 20.46 | 960,894 | +0.15(+0.75%) |
Apr 24, 2008 | 20.13 | 20.37 | 20.05 | 20.31 | 960,983 | +0.23(+1.13%) |
Apr 23, 2008 | 20.09 | 20.15 | 19.98 | 20.08 | 1,003,276 | -0.51(-2.50%) |
Apr 22, 2008 | 20.58 | 20.73 | 20.51 | 20.60 | 654,841 | -0.05(-0.24%) |
Apr 21, 2008 | 20.61 | 20.69 | 20.50 | 20.65 | 438,917 | -0.12(-0.59%) |
Apr 18, 2008 | 20.78 | 20.89 | 20.70 | 20.77 | 792,829 | +0.28(+1.38%) |
Apr 17, 2008 | 20.49 | 20.56 | 20.42 | 20.49 | 651,285 | -0.07(-0.36%) |
Apr 16, 2008 | 20.34 | 20.61 | 20.32 | 20.56 | 538,259 | +0.23(+1.15%) |
Apr 15, 2008 | 20.37 | 20.41 | 20.23 | 20.33 | 490,336 | +0.10(+0.48%) |
Apr 14, 2008 | 20.26 | 20.37 | 20.22 | 20.23 | 542,914 | -0.01(-0.03%) |
Apr 11, 2008 | 20.47 | 20.47 | 20.22 | 20.24 | 551,096 | -0.45(-2.19%) |
Apr 10, 2008 | 20.81 | 20.86 | 20.64 | 20.69 | 929,311 | +0.21(+1.02%) |
Apr 09, 2008 | 20.67 | 20.71 | 20.47 | 20.48 | 958,852 | -0.31(-1.50%) |
Apr 08, 2008 | 20.75 | 20.80 | 20.67 | 20.80 | 679,663 | +0.20(+0.98%) |
Apr 07, 2008 | 20.73 | 20.79 | 20.59 | 20.59 | 624,383 | -0.34(-1.61%) |
Apr 04, 2008 | 20.86 | 21.06 | 20.81 | 20.93 | 427,933 | +0.02(+0.09%) |
Apr 03, 2008 | 20.87 | 20.93 | 20.80 | 20.91 | 857,989 | +0.01(+0.06%) |
Apr 02, 2008 | 20.91 | 21.04 | 20.86 | 20.90 | 843,285 | -0.48(-2.24%) |
Apr 01, 2008 | 21.22 | 21.38 | 21.03 | 21.38 | 1,232,852 | +0.72(+3.47%) |
Mar 31, 2008 | 20.58 | 20.76 | 20.45 | 20.66 | 772,337 | +0.21(+1.05%) |
Mar 28, 2008 | 20.42 | 20.53 | 20.38 | 20.45 | 737,867 | -0.13(-0.65%) |
Mar 27, 2008 | 20.84 | 20.92 | 20.54 | 20.58 | 692,821 | -0.21(-1.03%) |
Mar 26, 2008 | 20.80 | 20.85 | 20.64 | 20.80 | 779,642 | +0.16(+0.77%) |
Mar 25, 2008 | 20.73 | 20.75 | 20.56 | 20.64 | 712,243 | -0.01(-0.03%) |
Mar 24, 2008 | 20.46 | 20.71 | 20.42 | 20.64 | 931,017 | +0.17(+0.84%) |
Mar 21, 2008 | 20.24 | 20.53 | 20.20 | 20.47 | 1,154,056 | +0.00(+0.00%) |
Mar 20, 2008 | 20.24 | 20.53 | 20.20 | 20.47 | 1,154,056 | +0.85(+4.31%) |
Mar 19, 2008 | 19.70 | 20.01 | 19.62 | 19.63 | 1,403,342 | -0.38(-1.90%) |
Mar 18, 2008 | 19.99 | 20.07 | 19.78 | 20.00 | 2,101,930 | +0.31(+1.59%) |
Mar 17, 2008 | 19.56 | 19.83 | 19.48 | 19.69 | 1,915,635 | -0.37(-1.86%) |
Mar 14, 2008 | 20.43 | 20.54 | 20.01 | 20.07 | 2,722,897 | -0.53(-2.59%) |
Mar 13, 2008 | 20.38 | 20.62 | 20.24 | 20.60 | 1,772,022 | +0.90(+4.57%) |
Mar 12, 2008 | 19.82 | 19.89 | 19.67 | 19.70 | 938,273 | -0.05(-0.25%) |
Mar 11, 2008 | 19.68 | 19.75 | 19.55 | 19.75 | 1,911,532 | +0.40(+2.09%) |
Mar 10, 2008 | 19.47 | 19.55 | 19.28 | 19.34 | 1,230,799 | -0.17(-0.85%) |
Mar 07, 2008 | 19.52 | 19.67 | 19.42 | 19.51 | 1,075,710 | +0.19(+0.98%) |
Mar 06, 2008 | 19.51 | 19.54 | 19.31 | 19.32 | 785,495 | -0.17(-0.85%) |
Mar 05, 2008 | 19.24 | 19.64 | 19.21 | 19.48 | 729,028 | +0.20(+1.05%) |
Mar 04, 2008 | 19.20 | 19.32 | 19.12 | 19.28 | 789,604 | +0.02(+0.13%) |
Mar 03, 2008 | 19.26 | 19.32 | 19.09 | 19.26 | 1,297,336 | -0.03(-0.16%) |
Feb 29, 2008 | 19.63 | 19.64 | 19.28 | 19.29 | 683,282 | -0.48(-2.45%) |
Feb 28, 2008 | 20.00 | 20.00 | 19.61 | 19.77 | 690,047 | +0.03(+0.16%) |
Feb 27, 2008 | 19.48 | 19.91 | 19.42 | 19.74 | 984,574 | +0.44(+2.29%) |
Feb 26, 2008 | 19.06 | 19.36 | 18.99 | 19.30 | 814,095 | +0.09(+0.45%) |
Feb 25, 2008 | 19.07 | 19.23 | 18.96 | 19.21 | 1,013,486 | +0.18(+0.93%) |
Feb 22, 2008 | 19.11 | 19.12 | 18.78 | 19.04 | 752,360 | +0.26(+1.37%) |
Feb 21, 2008 | 19.03 | 19.05 | 18.72 | 18.78 | 607,409 | -0.20(-1.03%) |
Feb 20, 2008 | 18.71 | 19.03 | 18.66 | 18.98 | 1,409,635 | -0.07(-0.39%) |
Feb 19, 2008 | 19.28 | 19.32 | 18.99 | 19.05 | 802,171 | +0.15(+0.81%) |
Feb 18, 2008 | 18.96 | 19.02 | 18.74 | 18.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.96 | 19.02 | 18.74 | 18.90 | 794,514 | -0.27(-1.41%) |
Feb 14, 2008 | 19.36 | 19.50 | 19.11 | 19.17 | 904,422 | -0.26(-1.33%) |
Feb 13, 2008 | 19.43 | 19.49 | 19.23 | 19.42 | 774,912 | -0.01(-0.06%) |
Feb 12, 2008 | 19.21 | 19.57 | 19.19 | 19.44 | 976,160 | +0.34(+1.80%) |
Feb 11, 2008 | 19.18 | 19.21 | 18.89 | 19.09 | 1,442,371 | -0.24(-1.24%) |
Feb 08, 2008 | 19.21 | 19.37 | 19.18 | 19.33 | 1,078,502 | +0.13(+0.70%) |
Feb 07, 2008 | 19.36 | 19.36 | 18.93 | 19.20 | 2,394,299 | -0.56(-2.82%) |
Feb 06, 2008 | 19.66 | 19.95 | 19.50 | 19.75 | 1,194,393 | +0.47(+2.45%) |
Feb 05, 2008 | 19.67 | 19.76 | 19.28 | 19.28 | 1,440,145 | -0.90(-4.46%) |
Feb 04, 2008 | 20.40 | 20.40 | 20.16 | 20.18 | 819,449 | -0.51(-2.46%) |