Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.30 | 22.48 | 21.79 | 21.89 | 611,858 | -0.42(-1.87%) |
Apr 29, 2008 | 21.88 | 22.34 | 21.82 | 22.30 | 637,737 | +0.47(+2.17%) |
Apr 28, 2008 | 21.75 | 22.05 | 21.65 | 21.83 | 466,371 | +0.01(+0.04%) |
Apr 25, 2008 | 22.46 | 22.46 | 21.53 | 21.82 | 704,245 | -0.53(-2.38%) |
Apr 24, 2008 | 21.97 | 22.49 | 21.41 | 22.35 | 532,085 | +0.46(+2.09%) |
Apr 23, 2008 | 21.39 | 21.95 | 20.94 | 21.89 | 569,314 | +0.57(+2.70%) |
Apr 22, 2008 | 21.49 | 21.49 | 20.99 | 21.32 | 568,090 | -0.30(-1.39%) |
Apr 21, 2008 | 21.91 | 21.91 | 21.30 | 21.62 | 470,978 | -0.51(-2.30%) |
Apr 18, 2008 | 21.49 | 22.19 | 21.25 | 22.13 | 723,402 | +1.06(+5.02%) |
Apr 17, 2008 | 21.19 | 21.29 | 20.76 | 21.07 | 386,948 | -0.23(-1.09%) |
Apr 16, 2008 | 20.73 | 21.30 | 20.70 | 21.30 | 472,803 | +0.69(+3.35%) |
Apr 15, 2008 | 20.54 | 20.75 | 20.51 | 20.61 | 413,763 | +0.10(+0.49%) |
Apr 14, 2008 | 20.58 | 20.99 | 20.41 | 20.51 | 531,492 | -0.18(-0.89%) |
Apr 11, 2008 | 20.69 | 21.35 | 20.62 | 20.69 | 598,038 | -0.69(-3.23%) |
Apr 10, 2008 | 21.14 | 21.39 | 21.08 | 21.39 | 571,934 | +0.23(+1.10%) |
Apr 09, 2008 | 21.52 | 21.79 | 21.12 | 21.15 | 591,154 | -0.29(-1.36%) |
Apr 08, 2008 | 21.03 | 21.46 | 21.03 | 21.44 | 591,813 | +0.23(+1.10%) |
Apr 07, 2008 | 21.73 | 21.73 | 21.14 | 21.21 | 454,508 | -0.43(-2.00%) |
Apr 04, 2008 | 21.43 | 21.75 | 21.09 | 21.64 | 715,036 | +0.27(+1.25%) |
Apr 03, 2008 | 21.16 | 21.48 | 21.13 | 21.38 | 655,280 | -0.02(-0.12%) |
Apr 02, 2008 | 21.37 | 21.79 | 21.14 | 21.40 | 730,588 | -0.08(-0.39%) |
Apr 01, 2008 | 20.79 | 21.49 | 20.62 | 21.49 | 940,626 | +0.94(+4.58%) |
Mar 31, 2008 | 20.53 | 20.68 | 20.20 | 20.54 | 891,153 | +0.08(+0.41%) |
Mar 28, 2008 | 20.49 | 20.77 | 20.40 | 20.46 | 678,353 | +0.05(+0.24%) |
Mar 27, 2008 | 20.79 | 20.79 | 20.38 | 20.41 | 483,582 | -0.34(-1.65%) |
Mar 26, 2008 | 20.81 | 20.82 | 20.49 | 20.75 | 414,364 | -0.22(-1.07%) |
Mar 25, 2008 | 20.73 | 21.04 | 20.64 | 20.98 | 623,215 | +0.22(+1.04%) |
Mar 24, 2008 | 20.40 | 20.90 | 20.23 | 20.76 | 672,551 | +0.52(+2.59%) |
Mar 21, 2008 | 19.95 | 20.29 | 19.57 | 20.24 | 1,959,084 | +0.00(+0.00%) |
Mar 20, 2008 | 19.95 | 20.29 | 19.57 | 20.24 | 1,959,972 | +0.47(+2.40%) |
Mar 19, 2008 | 20.30 | 20.60 | 19.76 | 19.76 | 926,345 | -0.47(-2.35%) |
Mar 18, 2008 | 19.49 | 20.29 | 19.22 | 20.24 | 1,267,098 | +1.09(+5.70%) |
Mar 17, 2008 | 19.14 | 19.45 | 19.09 | 19.15 | 1,115,662 | -0.52(-2.63%) |
Mar 14, 2008 | 20.09 | 20.09 | 19.47 | 19.66 | 1,190,291 | -0.25(-1.25%) |
Mar 13, 2008 | 19.36 | 19.99 | 19.19 | 19.91 | 1,003,647 | +0.27(+1.40%) |
Mar 12, 2008 | 20.03 | 20.10 | 19.57 | 19.64 | 1,428,021 | -0.39(-1.95%) |
Mar 11, 2008 | 19.82 | 20.04 | 19.52 | 20.03 | 1,485,804 | +0.73(+3.80%) |
Mar 10, 2008 | 19.41 | 19.68 | 19.25 | 19.30 | 1,216,276 | -0.06(-0.30%) |
Mar 07, 2008 | 18.95 | 19.54 | 18.85 | 19.35 | 1,274,454 | +0.32(+1.66%) |
Mar 06, 2008 | 19.27 | 19.48 | 19.04 | 19.04 | 909,495 | -0.37(-1.93%) |
Mar 05, 2008 | 19.43 | 19.50 | 19.12 | 19.41 | 809,851 | +0.12(+0.60%) |
Mar 04, 2008 | 19.07 | 19.32 | 19.00 | 19.30 | 1,473,190 | +0.00(+0.00%) |
Mar 03, 2008 | 19.56 | 19.72 | 18.98 | 19.30 | 941,847 | -0.30(-1.53%) |
Feb 29, 2008 | 19.65 | 20.09 | 19.50 | 19.60 | 1,246,820 | -0.31(-1.55%) |
Feb 28, 2008 | 20.31 | 20.58 | 19.79 | 19.90 | 574,348 | -0.45(-2.21%) |
Feb 27, 2008 | 19.93 | 20.40 | 19.93 | 20.35 | 1,506,761 | +0.22(+1.08%) |
Feb 26, 2008 | 20.11 | 20.46 | 19.95 | 20.14 | 1,209,183 | -0.08(-0.41%) |
Feb 25, 2008 | 19.80 | 20.25 | 19.80 | 20.22 | 1,031,923 | +0.03(+0.16%) |
Feb 22, 2008 | 20.33 | 20.39 | 19.81 | 20.19 | 765,006 | -0.17(-0.82%) |
Feb 21, 2008 | 20.82 | 21.04 | 20.34 | 20.35 | 536,235 | -0.30(-1.45%) |
Feb 20, 2008 | 20.36 | 20.88 | 20.27 | 20.65 | 730,603 | +0.23(+1.14%) |
Feb 19, 2008 | 20.92 | 21.04 | 20.34 | 20.42 | 695,507 | -0.38(-1.84%) |
Feb 18, 2008 | 20.76 | 20.99 | 20.61 | 20.80 | 629,304 | +0.00(+0.00%) |
Feb 15, 2008 | 20.76 | 20.98 | 20.61 | 20.80 | 629,304 | -0.11(-0.52%) |
Feb 14, 2008 | 21.71 | 21.71 | 20.79 | 20.91 | 970,306 | -0.75(-3.46%) |
Feb 13, 2008 | 21.24 | 21.74 | 21.04 | 21.66 | 891,904 | +0.64(+3.05%) |
Feb 12, 2008 | 20.74 | 21.34 | 20.66 | 21.02 | 1,011,058 | +0.34(+1.65%) |
Feb 11, 2008 | 20.67 | 20.86 | 20.29 | 20.68 | 1,284,979 | -0.12(-0.60%) |
Feb 08, 2008 | 21.12 | 21.37 | 20.71 | 20.80 | 1,279,772 | -0.32(-1.50%) |
Feb 07, 2008 | 20.87 | 21.58 | 20.52 | 21.12 | 2,188,923 | +0.57(+2.80%) |
Feb 06, 2008 | 20.81 | 21.14 | 20.52 | 20.54 | 1,070,085 | -0.08(-0.36%) |
Feb 05, 2008 | 20.69 | 20.90 | 20.45 | 20.62 | 1,113,662 | -0.30(-1.43%) |
Feb 04, 2008 | 20.94 | 21.05 | 20.63 | 20.92 | 609,033 | +0.22(+1.05%) |