Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.94 | 21.95 | 21.68 | 21.82 | 5,232 | +0.17(+0.79%) |
Apr 29, 2008 | 21.62 | 21.76 | 21.62 | 21.65 | 78,588 | +0.11(+0.50%) |
Apr 28, 2008 | 21.60 | 21.63 | 21.54 | 21.54 | 2,894 | +0.12(+0.55%) |
Apr 25, 2008 | 21.46 | 21.46 | 21.29 | 21.42 | 1,246 | +0.14(+0.68%) |
Apr 24, 2008 | 21.30 | 21.30 | 20.98 | 21.28 | 4,600 | +0.08(+0.38%) |
Apr 23, 2008 | 21.35 | 21.35 | 21.20 | 21.20 | 5,003 | -0.10(-0.47%) |
Apr 22, 2008 | 21.29 | 21.43 | 21.19 | 21.30 | 7,744 | -0.05(-0.25%) |
Apr 21, 2008 | 21.23 | 21.40 | 21.19 | 21.35 | 15,396 | -0.04(-0.17%) |
Apr 18, 2008 | 21.33 | 21.48 | 21.24 | 21.39 | 2,345 | +0.72(+3.50%) |
Apr 17, 2008 | 20.75 | 20.75 | 20.63 | 20.66 | 9,975 | +0.02(+0.09%) |
Apr 16, 2008 | 20.44 | 20.66 | 20.44 | 20.65 | 2,229 | +0.42(+2.05%) |
Apr 15, 2008 | 20.13 | 20.23 | 20.09 | 20.23 | 2,463 | +0.08(+0.38%) |
Apr 14, 2008 | 20.17 | 20.29 | 20.15 | 20.15 | 1,218 | -0.08(-0.37%) |
Apr 11, 2008 | 20.22 | 20.44 | 20.22 | 20.23 | 3,655 | -0.29(-1.41%) |
Apr 10, 2008 | 20.47 | 20.59 | 20.47 | 20.52 | 2,215 | +0.08(+0.40%) |
Apr 09, 2008 | 20.72 | 20.72 | 20.43 | 20.44 | 2,880 | -0.29(-1.39%) |
Apr 08, 2008 | 20.67 | 20.76 | 20.67 | 20.73 | 2,658 | -0.02(-0.09%) |
Apr 07, 2008 | 20.90 | 20.96 | 20.67 | 20.75 | 3,101 | +0.09(+0.44%) |
Apr 04, 2008 | 20.63 | 20.65 | 20.63 | 20.65 | 4,763 | +0.19(+0.93%) |
Apr 03, 2008 | 20.30 | 20.47 | 20.19 | 20.47 | 6,203 | +0.13(+0.62%) |
Apr 02, 2008 | 20.31 | 20.45 | 20.31 | 20.34 | 1,550 | +0.19(+0.94%) |
Apr 01, 2008 | 19.86 | 20.16 | 19.86 | 20.15 | 3,323 | +0.51(+2.57%) |
Mar 31, 2008 | 19.49 | 19.64 | 19.49 | 19.64 | 1,218 | +0.23(+1.21%) |
Mar 28, 2008 | 19.47 | 19.47 | 19.40 | 19.41 | 886 | -0.17(-0.88%) |
Mar 27, 2008 | 19.80 | 19.90 | 19.58 | 19.58 | 14,843 | -0.21(-1.05%) |
Mar 26, 2008 | 19.82 | 19.89 | 19.64 | 19.79 | 3,101 | -0.12(-0.59%) |
Mar 25, 2008 | 19.73 | 19.91 | 19.62 | 19.91 | 8,197 | +0.27(+1.38%) |
Mar 24, 2008 | 19.60 | 19.85 | 19.38 | 19.63 | 4,209 | +0.45(+2.35%) |
Mar 21, 2008 | 18.84 | 19.18 | 18.61 | 19.18 | 4,763 | +0.00(+0.00%) |
Mar 20, 2008 | 18.84 | 19.18 | 18.61 | 19.18 | 4,763 | +0.38(+2.02%) |
Mar 19, 2008 | 19.90 | 19.90 | 18.80 | 18.80 | 8,751 | -0.58(-2.97%) |
Mar 18, 2008 | 18.98 | 19.38 | 18.85 | 19.38 | 6,314 | +0.87(+4.72%) |
Mar 17, 2008 | 19.81 | 19.81 | 18.51 | 18.51 | 553 | -0.37(-1.96%) |
Mar 14, 2008 | 19.14 | 19.14 | 18.84 | 18.88 | 7,754 | -0.54(-2.79%) |
Mar 13, 2008 | 18.87 | 19.46 | 18.78 | 19.42 | 7,864 | +0.17(+0.89%) |
Mar 12, 2008 | 19.64 | 19.64 | 19.25 | 19.25 | 2,547 | +0.00(+0.00%) |
Mar 11, 2008 | 18.92 | 19.25 | 18.87 | 19.25 | 3,323 | +0.63(+3.39%) |
Mar 10, 2008 | 19.36 | 19.36 | 18.59 | 18.61 | 14,843 | -0.52(-2.74%) |
Mar 07, 2008 | 19.06 | 19.42 | 18.95 | 19.14 | 13,957 | -0.29(-1.49%) |
Mar 06, 2008 | 19.63 | 19.63 | 19.43 | 19.43 | 3,655 | -0.36(-1.82%) |
Mar 05, 2008 | 19.85 | 19.86 | 19.72 | 19.79 | 3,921 | +0.20(+1.01%) |
Mar 04, 2008 | 19.48 | 19.61 | 19.28 | 19.59 | 4,874 | -0.25(-1.27%) |
Mar 03, 2008 | 19.72 | 19.84 | 19.65 | 19.84 | 14,622 | -0.02(-0.09%) |
Feb 29, 2008 | 20.01 | 20.06 | 19.82 | 19.86 | 2,547 | -0.51(-2.53%) |
Feb 28, 2008 | 20.25 | 20.45 | 20.25 | 20.37 | 4,430 | -0.15(-0.75%) |
Feb 27, 2008 | 20.49 | 20.54 | 20.47 | 20.53 | 803 | -0.06(-0.31%) |
Feb 26, 2008 | 20.40 | 20.62 | 20.38 | 20.59 | 28,579 | +0.03(+0.13%) |
Feb 25, 2008 | 20.31 | 20.64 | 20.31 | 20.56 | 40,875 | +0.31(+1.51%) |
Feb 22, 2008 | 20.11 | 20.26 | 20.01 | 20.26 | 12,628 | -0.02(-0.09%) |
Feb 21, 2008 | 20.62 | 20.62 | 20.28 | 20.28 | 2,104 | -0.31(-1.49%) |
Feb 20, 2008 | 20.20 | 20.58 | 20.19 | 20.58 | 23,040 | +0.17(+0.84%) |
Feb 19, 2008 | 20.47 | 20.60 | 20.36 | 20.41 | 4,763 | -0.05(-0.26%) |
Feb 18, 2008 | 20.29 | 20.47 | 20.29 | 20.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.29 | 20.47 | 20.29 | 20.47 | 1,661 | +0.05(+0.22%) |
Feb 14, 2008 | 20.51 | 20.51 | 20.42 | 20.42 | 33,232 | -0.13(-0.62%) |
Feb 13, 2008 | 20.50 | 20.56 | 20.48 | 20.55 | 2,769 | +0.50(+2.48%) |
Feb 12, 2008 | 20.35 | 20.35 | 20.02 | 20.05 | 7,754 | -0.02(-0.09%) |
Feb 11, 2008 | 19.86 | 20.11 | 19.86 | 20.07 | 59,264 | +0.16(+0.82%) |
Feb 08, 2008 | 19.75 | 19.97 | 19.71 | 19.91 | 9,415 | +0.15(+0.78%) |
Feb 07, 2008 | 19.57 | 19.75 | 19.57 | 19.75 | 17,834 | +0.08(+0.41%) |
Feb 06, 2008 | 20.01 | 20.06 | 19.67 | 19.67 | 13,182 | -0.17(-0.86%) |
Feb 05, 2008 | 20.28 | 20.28 | 19.84 | 19.84 | 4,652 | -0.78(-3.77%) |
Feb 04, 2008 | 20.64 | 20.69 | 20.59 | 20.62 | 7,200 | -0.17(-0.82%) |