Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.80 | 19.93 | 19.71 | 19.71 | 469,687 | -0.05(-0.25%) |
Apr 29, 2008 | 19.96 | 19.96 | 19.73 | 19.76 | 109,583 | -0.25(-1.23%) |
Apr 28, 2008 | 19.92 | 20.05 | 19.92 | 20.01 | 58,014 | +0.10(+0.50%) |
Apr 25, 2008 | 19.93 | 20.02 | 19.84 | 19.91 | 90,651 | +0.07(+0.38%) |
Apr 24, 2008 | 19.70 | 19.87 | 19.59 | 19.83 | 120,343 | +0.13(+0.64%) |
Apr 23, 2008 | 19.54 | 19.77 | 19.54 | 19.71 | 103,646 | +0.20(+1.05%) |
Apr 22, 2008 | 19.63 | 19.63 | 19.47 | 19.50 | 123,367 | -0.27(-1.36%) |
Apr 21, 2008 | 19.77 | 19.86 | 19.65 | 19.77 | 95,474 | +0.10(+0.51%) |
Apr 18, 2008 | 19.66 | 19.72 | 19.60 | 19.67 | 156,662 | +0.27(+1.38%) |
Apr 17, 2008 | 19.54 | 19.55 | 19.36 | 19.40 | 169,939 | -0.27(-1.38%) |
Apr 16, 2008 | 19.55 | 19.70 | 19.55 | 19.67 | 60,065 | +0.22(+1.15%) |
Apr 15, 2008 | 19.64 | 19.64 | 19.42 | 19.45 | 60,884 | -0.10(-0.50%) |
Apr 14, 2008 | 19.55 | 19.61 | 19.48 | 19.55 | 64,475 | -0.01(-0.07%) |
Apr 11, 2008 | 19.80 | 19.86 | 19.56 | 19.56 | 81,634 | -0.40(-2.01%) |
Apr 10, 2008 | 19.78 | 20.00 | 19.78 | 19.96 | 93,651 | +0.15(+0.76%) |
Apr 09, 2008 | 19.92 | 19.95 | 19.76 | 19.81 | 120,571 | -0.17(-0.85%) |
Apr 08, 2008 | 19.99 | 20.04 | 19.93 | 19.98 | 178,038 | -0.12(-0.57%) |
Apr 07, 2008 | 20.03 | 20.24 | 20.03 | 20.10 | 81,749 | +0.01(+0.06%) |
Apr 04, 2008 | 19.92 | 20.17 | 19.91 | 20.09 | 119,497 | +0.23(+1.16%) |
Apr 03, 2008 | 19.82 | 19.96 | 19.82 | 19.86 | 197,909 | -0.04(-0.21%) |
Apr 02, 2008 | 20.00 | 20.10 | 19.85 | 19.90 | 290,285 | -0.13(-0.63%) |
Apr 01, 2008 | 19.64 | 20.08 | 19.64 | 20.02 | 215,230 | +0.46(+2.36%) |
Mar 31, 2008 | 19.53 | 19.65 | 19.41 | 19.56 | 142,887 | -0.12(-0.59%) |
Mar 28, 2008 | 19.64 | 19.85 | 19.61 | 19.68 | 194,885 | -0.08(-0.41%) |
Mar 27, 2008 | 19.87 | 19.87 | 19.69 | 19.76 | 42,965 | +0.13(+0.64%) |
Mar 26, 2008 | 19.67 | 19.77 | 19.63 | 19.63 | 96,403 | -0.22(-1.11%) |
Mar 25, 2008 | 19.84 | 19.87 | 19.73 | 19.85 | 150,110 | +0.01(+0.04%) |
Mar 24, 2008 | 19.64 | 19.84 | 19.64 | 19.84 | 94,040 | +0.17(+0.85%) |
Mar 21, 2008 | 19.43 | 19.68 | 19.37 | 19.68 | 88,079 | +0.00(+0.00%) |
Mar 20, 2008 | 19.43 | 19.68 | 19.37 | 19.68 | 88,079 | +0.33(+1.69%) |
Mar 19, 2008 | 19.48 | 19.70 | 19.29 | 19.35 | 107,886 | -0.30(-1.53%) |
Mar 18, 2008 | 19.18 | 19.65 | 19.18 | 19.65 | 302,683 | +0.54(+2.83%) |
Mar 17, 2008 | 18.32 | 19.26 | 18.32 | 19.11 | 634,814 | -0.13(-0.66%) |
Mar 14, 2008 | 19.56 | 19.56 | 18.98 | 19.24 | 190,554 | -0.34(-1.71%) |
Mar 13, 2008 | 19.36 | 19.65 | 19.24 | 19.57 | 115,201 | +0.14(+0.73%) |
Mar 12, 2008 | 19.43 | 19.64 | 19.42 | 19.43 | 95,611 | -0.08(-0.40%) |
Mar 11, 2008 | 19.42 | 19.61 | 19.21 | 19.51 | 185,857 | +0.07(+0.34%) |
Mar 10, 2008 | 19.67 | 19.71 | 19.42 | 19.44 | 113,321 | -0.29(-1.47%) |
Mar 07, 2008 | 19.73 | 19.94 | 19.61 | 19.73 | 130,319 | -0.10(-0.53%) |
Mar 06, 2008 | 20.16 | 20.16 | 19.84 | 19.84 | 116,844 | -0.42(-2.08%) |
Mar 05, 2008 | 20.24 | 20.38 | 20.11 | 20.26 | 147,693 | +0.00(+0.00%) |
Mar 04, 2008 | 20.14 | 20.27 | 20.11 | 20.26 | 367,891 | -0.07(-0.33%) |
Mar 03, 2008 | 20.43 | 20.43 | 20.21 | 20.33 | 133,998 | +0.03(+0.15%) |
Feb 29, 2008 | 20.65 | 20.65 | 20.24 | 20.30 | 103,654 | -0.34(-1.63%) |
Feb 28, 2008 | 20.66 | 20.74 | 20.58 | 20.63 | 97,268 | -0.12(-0.59%) |
Feb 27, 2008 | 20.72 | 20.91 | 20.72 | 20.75 | 82,340 | -0.09(-0.43%) |
Feb 26, 2008 | 20.56 | 20.97 | 20.56 | 20.84 | 169,646 | +0.09(+0.41%) |
Feb 25, 2008 | 20.46 | 20.82 | 20.46 | 20.76 | 74,383 | +0.33(+1.62%) |
Feb 22, 2008 | 20.47 | 20.54 | 20.16 | 20.43 | 93,546 | +0.03(+0.13%) |
Feb 21, 2008 | 20.52 | 20.67 | 20.33 | 20.40 | 198,782 | -0.17(-0.81%) |
Feb 20, 2008 | 20.54 | 20.57 | 20.33 | 20.57 | 114,489 | -0.08(-0.38%) |
Feb 19, 2008 | 20.70 | 20.78 | 20.54 | 20.65 | 176,402 | +0.13(+0.65%) |
Feb 18, 2008 | 20.32 | 20.51 | 20.32 | 20.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.32 | 20.51 | 20.32 | 20.51 | 76,827 | +0.14(+0.69%) |
Feb 14, 2008 | 20.69 | 20.69 | 20.37 | 20.37 | 162,310 | -0.28(-1.35%) |
Feb 13, 2008 | 20.39 | 20.68 | 20.39 | 20.65 | 105,372 | +0.24(+1.19%) |
Feb 12, 2008 | 20.17 | 20.50 | 20.17 | 20.41 | 979,343 | +0.14(+0.68%) |
Feb 11, 2008 | 20.37 | 20.37 | 20.03 | 20.27 | 171,324 | +0.12(+0.57%) |
Feb 08, 2008 | 20.66 | 20.66 | 20.03 | 20.15 | 135,389 | -0.20(-0.96%) |
Feb 07, 2008 | 20.22 | 20.46 | 20.20 | 20.35 | 161,120 | -0.13(-0.64%) |
Feb 06, 2008 | 20.47 | 20.68 | 20.44 | 20.48 | 212,141 | +0.17(+0.83%) |
Feb 05, 2008 | 20.82 | 20.90 | 20.31 | 20.31 | 214,862 | -0.60(-2.85%) |
Feb 04, 2008 | 20.87 | 20.97 | 20.81 | 20.91 | 212,410 | +0.01(+0.07%) |