Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.08 | 20.21 | 19.89 | 19.89 | 1,268,660 | -0.07(-0.34%) |
Apr 29, 2008 | 20.13 | 20.13 | 19.92 | 19.96 | 915,973 | -0.15(-0.75%) |
Apr 28, 2008 | 20.15 | 20.19 | 20.01 | 20.11 | 1,235,657 | +0.03(+0.15%) |
Apr 25, 2008 | 19.95 | 20.11 | 19.79 | 20.08 | 873,032 | +0.22(+1.09%) |
Apr 24, 2008 | 19.75 | 19.99 | 19.56 | 19.87 | 912,993 | +0.14(+0.70%) |
Apr 23, 2008 | 19.76 | 19.85 | 19.62 | 19.73 | 907,411 | +0.06(+0.30%) |
Apr 22, 2008 | 19.87 | 19.87 | 19.57 | 19.67 | 526,102 | -0.28(-1.40%) |
Apr 21, 2008 | 19.84 | 19.97 | 19.80 | 19.95 | 923,655 | -0.03(-0.15%) |
Apr 18, 2008 | 19.95 | 20.06 | 19.85 | 19.98 | 1,567,938 | +0.36(+1.82%) |
Apr 17, 2008 | 19.60 | 19.67 | 19.50 | 19.62 | 671,505 | -0.02(-0.09%) |
Apr 16, 2008 | 19.34 | 19.68 | 19.26 | 19.64 | 777,227 | +0.48(+2.53%) |
Apr 15, 2008 | 19.19 | 19.21 | 18.96 | 19.16 | 1,387,561 | +0.09(+0.49%) |
Apr 14, 2008 | 19.10 | 19.17 | 19.02 | 19.06 | 622,432 | -0.02(-0.10%) |
Apr 11, 2008 | 19.21 | 19.30 | 19.04 | 19.08 | 1,086,353 | -0.31(-1.61%) |
Apr 10, 2008 | 19.27 | 19.46 | 19.18 | 19.39 | 475,153 | +0.12(+0.63%) |
Apr 09, 2008 | 19.52 | 19.56 | 19.23 | 19.27 | 874,372 | -0.24(-1.21%) |
Apr 08, 2008 | 19.39 | 19.58 | 19.39 | 19.51 | 1,277,333 | -0.04(-0.21%) |
Apr 07, 2008 | 19.70 | 19.77 | 19.50 | 19.55 | 848,721 | -0.00(-0.01%) |
Apr 04, 2008 | 19.46 | 19.71 | 19.40 | 19.55 | 1,668,685 | +0.07(+0.37%) |
Apr 03, 2008 | 19.32 | 19.55 | 19.27 | 19.48 | 620,661 | +0.06(+0.32%) |
Apr 02, 2008 | 19.33 | 19.55 | 19.29 | 19.42 | 1,170,805 | +0.11(+0.57%) |
Apr 01, 2008 | 18.88 | 19.31 | 18.83 | 19.31 | 924,240 | +0.60(+3.22%) |
Mar 31, 2008 | 18.46 | 18.71 | 18.45 | 18.71 | 3,106,684 | +0.20(+1.06%) |
Mar 28, 2008 | 18.70 | 18.79 | 18.47 | 18.51 | 722,488 | -0.14(-0.76%) |
Mar 27, 2008 | 18.93 | 19.00 | 18.65 | 18.65 | 936,244 | -0.21(-1.09%) |
Mar 26, 2008 | 18.97 | 19.02 | 18.84 | 18.86 | 1,173,030 | -0.19(-1.00%) |
Mar 25, 2008 | 18.97 | 19.14 | 18.85 | 19.05 | 1,078,936 | +0.12(+0.65%) |
Mar 24, 2008 | 18.52 | 19.03 | 18.52 | 18.92 | 801,744 | +0.41(+2.19%) |
Mar 21, 2008 | 18.12 | 18.55 | 18.04 | 18.52 | 1,922,391 | +0.00(+0.00%) |
Mar 20, 2008 | 18.12 | 18.55 | 18.04 | 18.52 | 1,922,391 | +0.36(+2.00%) |
Mar 19, 2008 | 18.79 | 18.85 | 18.15 | 18.15 | 2,373,663 | -0.48(-2.60%) |
Mar 18, 2008 | 18.18 | 18.64 | 18.17 | 18.64 | 1,747,705 | +0.67(+3.70%) |
Mar 17, 2008 | 17.80 | 18.15 | 17.69 | 17.97 | 2,217,263 | -0.35(-1.93%) |
Mar 14, 2008 | 18.79 | 18.79 | 18.13 | 18.33 | 3,773,233 | -0.33(-1.77%) |
Mar 13, 2008 | 18.37 | 18.74 | 18.09 | 18.66 | 3,281,235 | +0.14(+0.77%) |
Mar 12, 2008 | 18.63 | 18.81 | 18.49 | 18.51 | 682,107 | -0.13(-0.68%) |
Mar 11, 2008 | 18.33 | 18.64 | 18.02 | 18.64 | 1,209,815 | +0.64(+3.54%) |
Mar 10, 2008 | 18.47 | 18.47 | 17.99 | 18.00 | 1,515,245 | -0.39(-2.11%) |
Mar 07, 2008 | 18.27 | 18.64 | 18.21 | 18.39 | 2,631,601 | -0.20(-1.08%) |
Mar 06, 2008 | 19.02 | 19.09 | 18.55 | 18.59 | 2,835,354 | -0.49(-2.57%) |
Mar 05, 2008 | 19.03 | 19.20 | 18.88 | 19.08 | 1,368,856 | +0.15(+0.79%) |
Mar 04, 2008 | 18.91 | 19.00 | 18.65 | 18.93 | 2,556,811 | -0.08(-0.43%) |
Mar 03, 2008 | 18.90 | 19.06 | 18.82 | 19.01 | 1,689,585 | +0.02(+0.12%) |
Feb 29, 2008 | 19.39 | 19.39 | 18.90 | 18.99 | 1,645,504 | -0.57(-2.90%) |
Feb 28, 2008 | 19.65 | 19.70 | 19.49 | 19.56 | 2,371,333 | -0.21(-1.04%) |
Feb 27, 2008 | 19.76 | 19.96 | 19.67 | 19.76 | 2,113,826 | -0.11(-0.53%) |
Feb 26, 2008 | 19.59 | 19.96 | 19.58 | 19.87 | 3,570,280 | +0.18(+0.89%) |
Feb 25, 2008 | 19.39 | 19.75 | 19.25 | 19.69 | 4,533,632 | +0.32(+1.67%) |
Feb 22, 2008 | 19.29 | 19.37 | 19.00 | 19.37 | 4,228,602 | +0.16(+0.81%) |
Feb 21, 2008 | 19.74 | 19.74 | 19.18 | 19.21 | 3,243,550 | -0.26(-1.32%) |
Feb 20, 2008 | 19.26 | 19.52 | 19.09 | 19.47 | 2,589,675 | +0.20(+1.03%) |
Feb 19, 2008 | 19.82 | 19.82 | 19.21 | 19.27 | 5,352,570 | +0.01(+0.03%) |
Feb 18, 2008 | 19.06 | 19.39 | 19.05 | 19.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.06 | 19.39 | 19.05 | 19.27 | 2,115,021 | +0.00(+0.01%) |
Feb 14, 2008 | 19.65 | 19.65 | 19.24 | 19.26 | 1,965,012 | -0.28(-1.43%) |
Feb 13, 2008 | 19.50 | 19.57 | 19.32 | 19.54 | 1,130,294 | +0.26(+1.34%) |
Feb 12, 2008 | 19.51 | 19.51 | 19.14 | 19.29 | 1,472,548 | +0.07(+0.39%) |
Feb 11, 2008 | 19.08 | 19.24 | 18.92 | 19.21 | 1,575,300 | +0.16(+0.82%) |
Feb 08, 2008 | 19.02 | 19.20 | 18.89 | 19.05 | 1,868,737 | -0.02(-0.09%) |
Feb 07, 2008 | 18.89 | 19.19 | 18.75 | 19.07 | 1,697,417 | +0.17(+0.92%) |
Feb 06, 2008 | 19.19 | 19.33 | 18.89 | 18.90 | 945,746 | -0.23(-1.20%) |
Feb 05, 2008 | 19.46 | 19.51 | 19.12 | 19.13 | 1,492,889 | -0.60(-3.03%) |
Feb 04, 2008 | 19.90 | 19.90 | 19.69 | 19.73 | 1,165,873 | -0.15(-0.75%) |