Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.90 | 20.47 | 19.33 | 19.34 | 33,263 | -0.46(-2.33%) |
Apr 29, 2008 | 19.18 | 19.86 | 19.18 | 19.80 | 27,076 | +0.38(+1.94%) |
Apr 28, 2008 | 19.35 | 19.66 | 19.00 | 19.42 | 29,739 | +0.02(+0.10%) |
Apr 25, 2008 | 19.56 | 19.56 | 19.14 | 19.40 | 20,564 | -0.16(-0.82%) |
Apr 24, 2008 | 19.14 | 19.87 | 18.85 | 19.56 | 42,794 | +0.42(+2.22%) |
Apr 23, 2008 | 19.42 | 19.52 | 18.85 | 19.14 | 53,090 | -0.21(-1.07%) |
Apr 22, 2008 | 19.46 | 19.94 | 18.51 | 19.35 | 33,858 | -0.29(-1.49%) |
Apr 21, 2008 | 20.18 | 20.29 | 19.33 | 19.64 | 35,652 | -0.68(-3.34%) |
Apr 18, 2008 | 20.88 | 21.12 | 20.17 | 20.32 | 26,588 | -0.23(-1.10%) |
Apr 17, 2008 | 21.10 | 21.44 | 20.03 | 20.54 | 34,569 | -0.53(-2.51%) |
Apr 16, 2008 | 20.96 | 21.36 | 20.74 | 21.07 | 28,550 | +0.23(+1.09%) |
Apr 15, 2008 | 20.58 | 20.84 | 20.50 | 20.84 | 60,247 | +0.26(+1.28%) |
Apr 14, 2008 | 21.08 | 21.08 | 20.55 | 20.58 | 76,192 | -0.50(-2.37%) |
Apr 11, 2008 | 21.48 | 22.07 | 20.93 | 21.08 | 28,018 | -0.50(-2.32%) |
Apr 10, 2008 | 21.38 | 21.87 | 21.20 | 21.58 | 9,408 | +0.11(+0.53%) |
Apr 09, 2008 | 21.78 | 21.99 | 21.36 | 21.47 | 13,145 | -0.54(-2.44%) |
Apr 08, 2008 | 21.62 | 22.30 | 21.62 | 22.00 | 20,322 | +0.20(+0.91%) |
Apr 07, 2008 | 22.94 | 22.94 | 21.41 | 21.81 | 44,008 | -1.06(-4.62%) |
Apr 04, 2008 | 22.51 | 23.35 | 22.51 | 22.86 | 14,639 | +0.32(+1.42%) |
Apr 03, 2008 | 22.88 | 23.43 | 22.29 | 22.54 | 24,127 | -0.51(-2.21%) |
Apr 02, 2008 | 23.30 | 23.62 | 22.32 | 23.05 | 52,439 | -0.25(-1.05%) |
Apr 01, 2008 | 21.21 | 23.30 | 20.88 | 23.30 | 38,722 | +2.22(+10.51%) |
Mar 31, 2008 | 20.60 | 21.08 | 20.58 | 21.08 | 34,590 | +0.48(+2.33%) |
Mar 28, 2008 | 20.83 | 20.83 | 20.57 | 20.60 | 16,009 | -0.14(-0.68%) |
Mar 27, 2008 | 20.79 | 21.06 | 20.57 | 20.74 | 18,586 | +0.02(+0.09%) |
Mar 26, 2008 | 20.50 | 20.85 | 20.50 | 20.72 | 39,675 | +0.05(+0.23%) |
Mar 25, 2008 | 20.73 | 20.83 | 20.43 | 20.67 | 18,801 | -0.14(-0.68%) |
Mar 24, 2008 | 20.27 | 20.89 | 20.15 | 20.82 | 48,404 | +0.56(+2.75%) |
Mar 21, 2008 | 20.27 | 20.27 | 19.56 | 20.26 | 151,817 | +0.00(+0.00%) |
Mar 20, 2008 | 20.27 | 20.27 | 19.56 | 20.26 | 151,817 | +0.19(+0.94%) |
Mar 19, 2008 | 20.13 | 20.27 | 19.91 | 20.07 | 21,576 | +0.13(+0.66%) |
Mar 18, 2008 | 19.90 | 19.99 | 19.35 | 19.94 | 29,175 | +0.53(+2.72%) |
Mar 17, 2008 | 19.73 | 19.86 | 19.09 | 19.41 | 22,116 | -0.81(-4.01%) |
Mar 14, 2008 | 20.95 | 20.95 | 19.48 | 20.22 | 80,805 | -0.51(-2.46%) |
Mar 13, 2008 | 19.01 | 20.74 | 19.00 | 20.73 | 110,654 | +1.42(+7.37%) |
Mar 12, 2008 | 19.12 | 19.75 | 18.85 | 19.31 | 61,650 | +0.10(+0.54%) |
Mar 11, 2008 | 19.52 | 20.90 | 18.88 | 19.20 | 89,527 | +0.00(+0.00%) |
Mar 10, 2008 | 20.43 | 21.04 | 19.04 | 19.20 | 111,136 | -1.11(-5.48%) |
Mar 07, 2008 | 20.74 | 21.01 | 20.31 | 20.32 | 123,520 | -0.51(-2.44%) |
Mar 06, 2008 | 20.64 | 21.19 | 20.64 | 20.83 | 83,699 | +0.14(+0.68%) |
Mar 05, 2008 | 21.12 | 21.15 | 20.58 | 20.68 | 120,619 | -0.29(-1.39%) |
Mar 04, 2008 | 20.62 | 21.22 | 20.62 | 20.98 | 90,172 | +0.10(+0.50%) |
Mar 03, 2008 | 20.99 | 21.16 | 20.57 | 20.87 | 112,412 | +0.49(+2.41%) |
Feb 29, 2008 | 20.79 | 21.23 | 20.38 | 20.38 | 113,678 | -0.70(-3.31%) |
Feb 28, 2008 | 20.55 | 21.20 | 20.50 | 21.08 | 49,219 | +0.20(+0.95%) |
Feb 27, 2008 | 20.99 | 21.82 | 20.74 | 20.88 | 52,527 | -0.27(-1.29%) |
Feb 26, 2008 | 20.25 | 21.16 | 19.89 | 21.16 | 53,272 | +0.73(+3.55%) |
Feb 25, 2008 | 20.57 | 20.70 | 20.03 | 20.43 | 35,998 | -0.18(-0.87%) |
Feb 22, 2008 | 20.83 | 21.63 | 20.19 | 20.61 | 23,554 | -0.23(-1.09%) |
Feb 21, 2008 | 21.10 | 21.89 | 20.75 | 20.83 | 39,514 | -0.07(-0.32%) |
Feb 20, 2008 | 20.67 | 20.97 | 20.59 | 20.90 | 65,728 | +0.12(+0.59%) |
Feb 19, 2008 | 21.21 | 21.46 | 20.47 | 20.78 | 29,455 | -0.20(-0.94%) |
Feb 18, 2008 | 20.09 | 21.17 | 20.09 | 20.98 | 80,312 | +0.00(+0.00%) |
Feb 15, 2008 | 20.09 | 21.17 | 20.09 | 20.98 | 80,312 | +0.74(+3.63%) |
Feb 14, 2008 | 21.10 | 21.13 | 20.10 | 20.24 | 45,039 | -0.86(-4.07%) |
Feb 13, 2008 | 21.09 | 21.12 | 19.91 | 21.10 | 67,261 | +0.25(+1.22%) |
Feb 12, 2008 | 20.59 | 20.94 | 20.26 | 20.84 | 74,605 | -0.08(-0.36%) |
Feb 11, 2008 | 20.96 | 21.15 | 20.17 | 20.92 | 113,088 | -0.08(-0.36%) |
Feb 08, 2008 | 20.43 | 20.99 | 19.80 | 20.99 | 113,625 | +0.53(+2.58%) |
Feb 07, 2008 | 18.52 | 20.84 | 18.11 | 20.47 | 151,342 | +1.96(+10.60%) |
Feb 06, 2008 | 18.79 | 18.82 | 18.28 | 18.51 | 63,898 | -0.28(-1.51%) |
Feb 05, 2008 | 19.78 | 19.78 | 18.76 | 18.79 | 49,481 | -0.90(-4.55%) |
Feb 04, 2008 | 20.73 | 20.74 | 19.57 | 19.68 | 45,901 | -0.65(-3.20%) |