Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.47 | 21.64 | 21.20 | 21.54 | 423,601 | +0.16(+0.76%) |
Apr 29, 2008 | 21.52 | 21.54 | 21.22 | 21.37 | 258,526 | -0.14(-0.64%) |
Apr 28, 2008 | 21.44 | 21.91 | 21.16 | 21.51 | 257,355 | +0.13(+0.61%) |
Apr 25, 2008 | 20.99 | 21.69 | 20.93 | 21.38 | 196,126 | +0.47(+2.26%) |
Apr 24, 2008 | 20.99 | 21.13 | 20.59 | 20.91 | 543,736 | +0.07(+0.31%) |
Apr 23, 2008 | 21.10 | 21.12 | 20.62 | 20.84 | 290,972 | -0.16(-0.78%) |
Apr 22, 2008 | 21.26 | 21.51 | 20.40 | 21.01 | 333,568 | -0.35(-1.64%) |
Apr 21, 2008 | 21.20 | 21.77 | 21.11 | 21.36 | 281,878 | +0.03(+0.15%) |
Apr 18, 2008 | 21.65 | 21.78 | 21.12 | 21.33 | 289,737 | +0.02(+0.12%) |
Apr 17, 2008 | 21.32 | 21.66 | 21.09 | 21.30 | 218,722 | -0.07(-0.31%) |
Apr 16, 2008 | 20.84 | 21.74 | 20.84 | 21.37 | 331,797 | +0.76(+3.68%) |
Apr 15, 2008 | 20.72 | 20.96 | 20.44 | 20.61 | 320,771 | -0.02(-0.08%) |
Apr 14, 2008 | 20.81 | 20.81 | 20.19 | 20.62 | 377,775 | -0.19(-0.90%) |
Apr 11, 2008 | 20.78 | 21.56 | 20.54 | 20.81 | 424,316 | -0.49(-2.30%) |
Apr 10, 2008 | 21.04 | 21.66 | 20.99 | 21.30 | 303,380 | +0.21(+1.01%) |
Apr 09, 2008 | 21.69 | 21.70 | 20.96 | 21.09 | 219,371 | -0.62(-2.86%) |
Apr 08, 2008 | 21.76 | 22.21 | 21.46 | 21.71 | 248,488 | -0.26(-1.19%) |
Apr 07, 2008 | 22.48 | 22.51 | 21.74 | 21.97 | 121,793 | -0.39(-1.75%) |
Apr 04, 2008 | 22.85 | 22.85 | 22.02 | 22.36 | 212,198 | -0.04(-0.18%) |
Apr 03, 2008 | 22.49 | 22.78 | 21.95 | 22.40 | 260,495 | -0.26(-1.15%) |
Apr 02, 2008 | 22.95 | 23.34 | 22.62 | 22.66 | 311,467 | -0.39(-1.70%) |
Apr 01, 2008 | 22.13 | 23.26 | 22.13 | 23.06 | 505,306 | +0.87(+3.94%) |
Mar 31, 2008 | 22.40 | 22.53 | 22.08 | 22.18 | 374,324 | -0.11(-0.48%) |
Mar 28, 2008 | 22.34 | 22.87 | 22.09 | 22.29 | 200,405 | -0.29(-1.30%) |
Mar 27, 2008 | 22.98 | 23.05 | 22.26 | 22.58 | 362,133 | -0.49(-2.12%) |
Mar 26, 2008 | 22.58 | 23.18 | 22.49 | 23.07 | 440,892 | +0.34(+1.51%) |
Mar 25, 2008 | 22.86 | 23.03 | 22.30 | 22.73 | 256,207 | -0.17(-0.75%) |
Mar 24, 2008 | 22.66 | 22.96 | 22.33 | 22.90 | 336,929 | +0.29(+1.26%) |
Mar 21, 2008 | 21.33 | 22.62 | 21.33 | 22.62 | 824,519 | +0.00(+0.00%) |
Mar 20, 2008 | 21.33 | 22.62 | 21.33 | 22.62 | 824,519 | +1.18(+5.52%) |
Mar 19, 2008 | 21.72 | 22.60 | 21.42 | 21.43 | 624,283 | -0.49(-2.23%) |
Mar 18, 2008 | 20.38 | 21.92 | 19.86 | 21.92 | 417,062 | +2.19(+11.08%) |
Mar 17, 2008 | 18.94 | 20.10 | 18.87 | 19.73 | 272,993 | +0.02(+0.08%) |
Mar 14, 2008 | 20.95 | 21.11 | 19.37 | 19.72 | 304,851 | -1.22(-5.81%) |
Mar 13, 2008 | 19.56 | 21.02 | 19.51 | 20.93 | 415,862 | +1.18(+5.95%) |
Mar 12, 2008 | 20.01 | 20.80 | 19.76 | 19.76 | 182,935 | -0.11(-0.53%) |
Mar 11, 2008 | 19.34 | 20.03 | 19.20 | 19.86 | 327,273 | +0.73(+3.79%) |
Mar 10, 2008 | 19.29 | 19.34 | 19.06 | 19.14 | 252,032 | -0.11(-0.59%) |
Mar 07, 2008 | 19.22 | 19.59 | 19.20 | 19.25 | 173,623 | -0.05(-0.25%) |
Mar 06, 2008 | 19.49 | 19.70 | 19.14 | 19.30 | 378,123 | -0.26(-1.34%) |
Mar 05, 2008 | 19.91 | 19.91 | 19.46 | 19.56 | 347,368 | -0.16(-0.79%) |
Mar 04, 2008 | 19.67 | 19.91 | 19.51 | 19.72 | 278,017 | -0.12(-0.62%) |
Mar 03, 2008 | 19.52 | 19.86 | 19.33 | 19.84 | 382,783 | +0.29(+1.46%) |
Feb 29, 2008 | 20.23 | 20.30 | 19.51 | 19.55 | 336,831 | -0.76(-3.74%) |
Feb 28, 2008 | 20.48 | 20.62 | 19.78 | 20.31 | 217,978 | -0.37(-1.78%) |
Feb 27, 2008 | 20.96 | 21.13 | 20.44 | 20.68 | 206,460 | -0.47(-2.20%) |
Feb 26, 2008 | 20.31 | 21.91 | 20.26 | 21.15 | 285,491 | +0.74(+3.64%) |
Feb 25, 2008 | 19.63 | 20.40 | 19.50 | 20.40 | 261,972 | +0.74(+3.78%) |
Feb 22, 2008 | 19.60 | 20.19 | 19.49 | 19.66 | 519,601 | +0.12(+0.63%) |
Feb 21, 2008 | 20.35 | 20.40 | 19.41 | 19.54 | 395,191 | -0.63(-3.12%) |
Feb 20, 2008 | 19.46 | 20.31 | 19.41 | 20.17 | 258,535 | +0.53(+2.70%) |
Feb 19, 2008 | 20.08 | 20.11 | 19.51 | 19.64 | 285,859 | -0.10(-0.50%) |
Feb 18, 2008 | 19.66 | 20.17 | 19.44 | 19.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.66 | 20.17 | 19.44 | 19.73 | 325,334 | -0.11(-0.53%) |
Feb 14, 2008 | 20.26 | 20.36 | 19.65 | 19.84 | 397,237 | -0.41(-2.01%) |
Feb 13, 2008 | 19.56 | 20.26 | 19.44 | 20.25 | 495,938 | +0.84(+4.33%) |
Feb 12, 2008 | 19.60 | 20.04 | 19.19 | 19.41 | 476,496 | +0.22(+1.15%) |
Feb 11, 2008 | 19.68 | 19.75 | 19.07 | 19.19 | 552,236 | -0.55(-2.81%) |
Feb 08, 2008 | 19.55 | 20.08 | 19.01 | 19.74 | 992,472 | -0.33(-1.63%) |
Feb 07, 2008 | 20.81 | 20.89 | 20.00 | 20.07 | 925,248 | -0.79(-3.79%) |
Feb 06, 2008 | 21.42 | 21.77 | 20.79 | 20.86 | 371,751 | -0.35(-1.65%) |
Feb 05, 2008 | 22.65 | 22.74 | 21.19 | 21.21 | 538,880 | -1.99(-8.58%) |
Feb 04, 2008 | 22.99 | 23.20 | 22.35 | 23.20 | 344,060 | +0.20(+0.85%) |