Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.48 | 20.48 | 19.34 | 19.58 | 3,481,742 | -1.74(-8.17%) |
Apr 29, 2008 | 21.67 | 21.79 | 21.32 | 21.32 | 1,004,113 | -0.23(-1.08%) |
Apr 28, 2008 | 21.55 | 21.71 | 21.30 | 21.55 | 1,094,928 | -0.26(-1.21%) |
Apr 25, 2008 | 21.12 | 21.92 | 21.12 | 21.82 | 1,377,777 | +0.78(+3.72%) |
Apr 24, 2008 | 20.94 | 21.27 | 20.72 | 21.03 | 1,763,024 | -0.05(-0.22%) |
Apr 23, 2008 | 21.34 | 21.36 | 20.92 | 21.08 | 588,013 | -0.03(-0.15%) |
Apr 22, 2008 | 21.55 | 21.57 | 20.83 | 21.11 | 909,407 | -0.52(-2.40%) |
Apr 21, 2008 | 21.57 | 21.73 | 21.34 | 21.63 | 785,044 | -0.13(-0.60%) |
Apr 18, 2008 | 21.61 | 21.83 | 21.51 | 21.76 | 900,385 | +0.38(+1.77%) |
Apr 17, 2008 | 21.41 | 21.68 | 21.10 | 21.38 | 1,242,432 | -0.05(-0.25%) |
Apr 16, 2008 | 20.65 | 21.48 | 20.58 | 21.44 | 1,306,475 | +1.05(+5.13%) |
Apr 15, 2008 | 20.24 | 20.49 | 20.08 | 20.39 | 1,259,318 | +0.31(+1.54%) |
Apr 14, 2008 | 20.13 | 20.28 | 20.01 | 20.08 | 586,716 | -0.02(-0.08%) |
Apr 11, 2008 | 20.14 | 20.42 | 20.01 | 20.10 | 919,520 | -0.23(-1.14%) |
Apr 10, 2008 | 20.23 | 20.52 | 20.08 | 20.33 | 1,082,563 | +0.05(+0.23%) |
Apr 09, 2008 | 20.71 | 20.79 | 20.17 | 20.28 | 1,178,183 | -0.52(-2.49%) |
Apr 08, 2008 | 21.02 | 21.10 | 20.65 | 20.80 | 744,746 | -0.28(-1.32%) |
Apr 07, 2008 | 21.05 | 21.58 | 21.00 | 21.08 | 1,573,073 | +0.13(+0.63%) |
Apr 04, 2008 | 20.73 | 21.08 | 20.67 | 20.95 | 847,438 | +0.12(+0.59%) |
Apr 03, 2008 | 20.66 | 21.13 | 20.59 | 20.82 | 989,073 | +0.08(+0.37%) |
Apr 02, 2008 | 20.53 | 20.93 | 20.52 | 20.75 | 1,057,110 | +0.09(+0.45%) |
Apr 01, 2008 | 19.64 | 20.65 | 19.62 | 20.65 | 1,666,778 | +1.11(+5.66%) |
Mar 31, 2008 | 19.35 | 19.66 | 19.32 | 19.55 | 1,908,120 | +0.19(+1.00%) |
Mar 28, 2008 | 19.62 | 19.69 | 19.29 | 19.35 | 911,551 | -0.13(-0.68%) |
Mar 27, 2008 | 19.98 | 19.98 | 19.43 | 19.49 | 1,166,055 | -0.37(-1.87%) |
Mar 26, 2008 | 20.03 | 20.28 | 19.70 | 19.86 | 1,450,719 | -0.32(-1.57%) |
Mar 25, 2008 | 19.74 | 20.32 | 19.63 | 20.17 | 2,208,258 | +0.58(+2.96%) |
Mar 24, 2008 | 18.80 | 19.83 | 18.80 | 19.59 | 1,556,990 | +0.77(+4.11%) |
Mar 21, 2008 | 18.75 | 18.88 | 18.54 | 18.82 | 2,700,606 | +0.00(+0.00%) |
Mar 20, 2008 | 18.75 | 18.88 | 18.54 | 18.82 | 2,700,606 | +0.05(+0.29%) |
Mar 19, 2008 | 19.47 | 19.47 | 18.75 | 18.77 | 1,837,628 | -0.45(-2.34%) |
Mar 18, 2008 | 19.09 | 19.23 | 18.77 | 19.21 | 2,169,798 | +0.37(+1.97%) |
Mar 17, 2008 | 18.67 | 19.16 | 18.67 | 18.84 | 2,126,096 | -0.25(-1.30%) |
Mar 14, 2008 | 19.57 | 19.62 | 18.78 | 19.09 | 1,464,666 | -0.42(-2.14%) |
Mar 13, 2008 | 19.06 | 19.70 | 18.92 | 19.51 | 1,134,583 | +0.22(+1.16%) |
Mar 12, 2008 | 19.37 | 19.68 | 19.23 | 19.28 | 981,175 | -0.08(-0.40%) |
Mar 11, 2008 | 18.70 | 19.38 | 18.70 | 19.36 | 1,419,224 | +0.91(+4.91%) |
Mar 10, 2008 | 18.76 | 18.80 | 18.41 | 18.46 | 1,992,106 | -0.28(-1.49%) |
Mar 07, 2008 | 18.79 | 19.25 | 18.63 | 18.73 | 1,912,929 | -0.23(-1.22%) |
Mar 06, 2008 | 19.15 | 19.15 | 18.90 | 18.97 | 1,283,287 | -0.22(-1.13%) |
Mar 05, 2008 | 18.89 | 19.42 | 18.84 | 19.18 | 1,809,947 | +0.29(+1.52%) |
Mar 04, 2008 | 18.97 | 19.07 | 18.65 | 18.90 | 1,501,249 | -0.27(-1.41%) |
Mar 03, 2008 | 18.75 | 19.17 | 18.54 | 19.17 | 1,910,560 | +0.43(+2.27%) |
Feb 29, 2008 | 19.01 | 19.07 | 18.69 | 18.74 | 1,919,336 | -0.46(-2.38%) |
Feb 28, 2008 | 19.69 | 19.69 | 19.08 | 19.20 | 1,333,734 | -0.68(-3.43%) |
Feb 27, 2008 | 19.86 | 20.12 | 19.67 | 19.88 | 1,563,672 | -0.08(-0.39%) |
Feb 26, 2008 | 19.90 | 20.12 | 19.78 | 19.96 | 1,293,218 | -0.02(-0.08%) |
Feb 25, 2008 | 19.51 | 19.97 | 19.35 | 19.97 | 1,558,593 | +0.46(+2.34%) |
Feb 22, 2008 | 19.56 | 19.62 | 19.20 | 19.52 | 1,124,926 | -0.04(-0.20%) |
Feb 21, 2008 | 19.86 | 20.15 | 19.50 | 19.56 | 1,399,923 | -0.22(-1.10%) |
Feb 20, 2008 | 19.70 | 19.90 | 19.67 | 19.77 | 1,490,258 | -0.10(-0.51%) |
Feb 19, 2008 | 20.10 | 20.23 | 19.66 | 19.87 | 1,274,518 | -0.09(-0.43%) |
Feb 18, 2008 | 19.97 | 20.04 | 19.66 | 19.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.97 | 20.04 | 19.66 | 19.96 | 1,646,940 | -0.02(-0.12%) |
Feb 14, 2008 | 20.25 | 20.36 | 19.76 | 19.98 | 2,011,118 | -0.29(-1.41%) |
Feb 13, 2008 | 20.48 | 20.63 | 20.10 | 20.27 | 1,850,472 | -0.02(-0.11%) |
Feb 12, 2008 | 20.53 | 20.72 | 20.12 | 20.29 | 1,268,074 | -0.15(-0.72%) |
Feb 11, 2008 | 20.10 | 20.52 | 19.99 | 20.44 | 1,058,420 | +0.30(+1.50%) |
Feb 08, 2008 | 19.98 | 20.31 | 19.92 | 20.14 | 1,328,694 | +0.01(+0.04%) |
Feb 07, 2008 | 19.93 | 20.24 | 19.83 | 20.13 | 1,625,790 | +0.16(+0.81%) |
Feb 06, 2008 | 20.10 | 20.41 | 19.79 | 19.97 | 2,943,075 | +0.01(+0.04%) |
Feb 05, 2008 | 19.87 | 20.22 | 19.80 | 19.96 | 1,698,696 | -0.16(-0.81%) |
Feb 04, 2008 | 20.41 | 20.68 | 20.08 | 20.12 | 2,285,060 | -0.33(-1.59%) |