Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.82 | 18.95 | 18.68 | 18.73 | 1,938,283 | -0.04(-0.23%) |
Apr 29, 2008 | 19.28 | 19.39 | 18.65 | 18.77 | 3,940,769 | -0.75(-3.84%) |
Apr 28, 2008 | 19.49 | 19.66 | 19.48 | 19.52 | 1,690,884 | +0.00(+0.00%) |
Apr 25, 2008 | 19.59 | 19.66 | 19.37 | 19.52 | 833,017 | +0.06(+0.31%) |
Apr 24, 2008 | 19.59 | 19.68 | 19.35 | 19.46 | 1,161,350 | -0.02(-0.08%) |
Apr 23, 2008 | 19.46 | 19.97 | 19.35 | 19.48 | 1,092,025 | -0.02(-0.11%) |
Apr 22, 2008 | 19.69 | 19.74 | 19.43 | 19.50 | 1,528,404 | -0.25(-1.26%) |
Apr 21, 2008 | 19.91 | 20.05 | 19.65 | 19.75 | 1,693,939 | -0.24(-1.19%) |
Apr 18, 2008 | 20.63 | 20.63 | 19.88 | 19.99 | 1,787,776 | -0.24(-1.17%) |
Apr 17, 2008 | 20.27 | 20.34 | 20.11 | 20.22 | 1,111,872 | -0.07(-0.33%) |
Apr 16, 2008 | 20.12 | 20.29 | 20.00 | 20.29 | 1,434,008 | +0.18(+0.91%) |
Apr 15, 2008 | 19.96 | 20.11 | 19.92 | 20.11 | 540,293 | +0.15(+0.75%) |
Apr 14, 2008 | 19.84 | 20.04 | 19.83 | 19.96 | 697,835 | +0.05(+0.25%) |
Apr 11, 2008 | 19.97 | 20.06 | 19.82 | 19.91 | 1,395,998 | -0.20(-1.02%) |
Apr 10, 2008 | 20.39 | 20.39 | 20.02 | 20.11 | 1,399,624 | -0.20(-0.98%) |
Apr 09, 2008 | 20.48 | 20.48 | 20.20 | 20.31 | 740,694 | -0.04(-0.19%) |
Apr 08, 2008 | 20.14 | 20.47 | 20.14 | 20.35 | 1,029,215 | +0.17(+0.82%) |
Apr 07, 2008 | 20.19 | 20.29 | 19.99 | 20.18 | 628,729 | +0.06(+0.30%) |
Apr 04, 2008 | 20.11 | 20.46 | 20.08 | 20.12 | 1,416,029 | +0.00(+0.00%) |
Apr 03, 2008 | 20.12 | 20.23 | 20.01 | 20.12 | 1,218,797 | +0.03(+0.14%) |
Apr 02, 2008 | 19.97 | 20.32 | 19.90 | 20.10 | 1,565,538 | +0.22(+1.11%) |
Apr 01, 2008 | 19.38 | 19.89 | 19.38 | 19.88 | 1,343,589 | +0.52(+2.68%) |
Mar 31, 2008 | 19.28 | 19.38 | 19.00 | 19.36 | 1,818,631 | +0.19(+1.01%) |
Mar 28, 2008 | 19.63 | 19.69 | 19.15 | 19.16 | 1,161,333 | -0.34(-1.73%) |
Mar 27, 2008 | 19.64 | 19.72 | 19.47 | 19.50 | 1,235,812 | -0.04(-0.23%) |
Mar 26, 2008 | 19.59 | 19.67 | 19.48 | 19.54 | 1,502,423 | -0.08(-0.39%) |
Mar 25, 2008 | 19.74 | 19.74 | 19.56 | 19.62 | 1,196,103 | -0.12(-0.61%) |
Mar 24, 2008 | 19.74 | 19.91 | 19.51 | 19.74 | 993,194 | -0.02(-0.08%) |
Mar 21, 2008 | 19.40 | 19.84 | 19.38 | 19.76 | 1,242,554 | +0.00(+0.00%) |
Mar 20, 2008 | 19.40 | 19.84 | 19.38 | 19.76 | 1,242,554 | +0.24(+1.24%) |
Mar 19, 2008 | 19.96 | 20.12 | 19.49 | 19.52 | 1,701,422 | -0.23(-1.17%) |
Mar 18, 2008 | 19.54 | 19.77 | 19.36 | 19.75 | 1,523,978 | +0.45(+2.35%) |
Mar 17, 2008 | 19.05 | 19.44 | 18.80 | 19.30 | 1,661,638 | +0.20(+1.04%) |
Mar 14, 2008 | 19.48 | 19.48 | 18.89 | 19.10 | 1,717,172 | -0.19(-0.97%) |
Mar 13, 2008 | 19.08 | 19.35 | 18.96 | 19.28 | 1,248,522 | +0.01(+0.06%) |
Mar 12, 2008 | 19.78 | 19.78 | 19.27 | 19.27 | 923,035 | -0.36(-1.85%) |
Mar 11, 2008 | 19.58 | 19.64 | 19.25 | 19.64 | 1,423,239 | +0.50(+2.59%) |
Mar 10, 2008 | 19.15 | 19.26 | 18.90 | 19.14 | 1,854,993 | -0.03(-0.14%) |
Mar 07, 2008 | 19.04 | 19.27 | 18.88 | 19.17 | 1,992,416 | +0.06(+0.29%) |
Mar 06, 2008 | 19.58 | 19.65 | 19.11 | 19.11 | 1,537,739 | -0.57(-2.92%) |
Mar 05, 2008 | 19.78 | 19.82 | 19.44 | 19.69 | 1,647,897 | -0.12(-0.61%) |
Mar 04, 2008 | 19.53 | 19.93 | 19.53 | 19.81 | 1,651,738 | +0.06(+0.28%) |
Mar 03, 2008 | 19.62 | 19.81 | 19.47 | 19.75 | 1,726,291 | +0.14(+0.70%) |
Feb 29, 2008 | 20.16 | 20.19 | 19.55 | 19.62 | 2,091,890 | -0.69(-3.40%) |
Feb 28, 2008 | 20.31 | 20.46 | 20.18 | 20.31 | 1,781,427 | -0.14(-0.67%) |
Feb 27, 2008 | 20.45 | 20.56 | 20.33 | 20.44 | 1,991,814 | -0.09(-0.46%) |
Feb 26, 2008 | 20.29 | 20.54 | 20.22 | 20.54 | 1,639,053 | +0.14(+0.68%) |
Feb 25, 2008 | 20.31 | 20.42 | 20.15 | 20.40 | 1,489,925 | +0.08(+0.41%) |
Feb 22, 2008 | 20.10 | 20.34 | 20.00 | 20.32 | 1,195,023 | +0.24(+1.18%) |
Feb 21, 2008 | 20.38 | 20.44 | 20.01 | 20.08 | 1,978,379 | -0.28(-1.35%) |
Feb 20, 2008 | 20.47 | 20.47 | 20.15 | 20.36 | 1,568,581 | -0.06(-0.30%) |
Feb 19, 2008 | 20.22 | 20.44 | 20.22 | 20.42 | 1,946,234 | +0.20(+0.98%) |
Feb 18, 2008 | 20.16 | 20.27 | 20.00 | 20.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.16 | 20.27 | 20.00 | 20.22 | 1,643,644 | +0.02(+0.08%) |
Feb 14, 2008 | 20.33 | 20.52 | 20.16 | 20.20 | 1,681,121 | -0.09(-0.44%) |
Feb 13, 2008 | 20.85 | 20.86 | 20.20 | 20.29 | 3,655,903 | -0.51(-2.44%) |
Feb 12, 2008 | 20.62 | 20.94 | 20.54 | 20.80 | 3,131,115 | +0.34(+1.65%) |
Feb 11, 2008 | 20.50 | 20.57 | 20.33 | 20.46 | 2,060,789 | -0.04(-0.22%) |
Feb 08, 2008 | 20.59 | 20.71 | 20.42 | 20.50 | 1,096,461 | -0.14(-0.69%) |
Feb 07, 2008 | 20.74 | 20.84 | 20.48 | 20.65 | 1,559,145 | -0.22(-1.03%) |
Feb 06, 2008 | 20.98 | 21.27 | 20.79 | 20.86 | 1,704,489 | +0.01(+0.03%) |
Feb 05, 2008 | 21.33 | 21.46 | 20.85 | 20.86 | 1,467,434 | -0.63(-2.95%) |
Feb 04, 2008 | 20.97 | 21.62 | 20.97 | 21.49 | 1,710,863 | +0.36(+1.70%) |