Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.22 | 22.50 | 22.06 | 22.37 | 35,081 | +0.05(+0.24%) |
Apr 29, 2008 | 22.37 | 22.54 | 22.22 | 22.32 | 5,712 | -0.20(-0.90%) |
Apr 28, 2008 | 22.29 | 22.79 | 22.23 | 22.52 | 8,908 | +0.32(+1.44%) |
Apr 25, 2008 | 22.49 | 22.49 | 22.07 | 22.20 | 13,517 | -0.25(-1.13%) |
Apr 24, 2008 | 22.78 | 22.81 | 21.60 | 22.45 | 6,115 | -0.49(-2.12%) |
Apr 23, 2008 | 22.93 | 23.18 | 22.93 | 22.94 | 14,161 | +0.01(+0.04%) |
Apr 22, 2008 | 22.30 | 23.18 | 22.30 | 22.93 | 24,348 | +0.63(+2.81%) |
Apr 21, 2008 | 21.90 | 22.30 | 21.81 | 22.30 | 11,908 | +0.52(+2.37%) |
Apr 18, 2008 | 21.79 | 21.79 | 21.26 | 21.79 | 19,632 | +0.04(+0.17%) |
Apr 17, 2008 | 21.75 | 22.18 | 21.53 | 21.75 | 21,387 | +0.00(+0.00%) |
Apr 16, 2008 | 22.34 | 22.65 | 21.40 | 21.75 | 82,905 | -0.27(-1.21%) |
Apr 15, 2008 | 21.89 | 22.62 | 21.89 | 22.02 | 24,026 | +0.20(+0.93%) |
Apr 14, 2008 | 21.83 | 22.13 | 21.32 | 21.81 | 19,632 | +0.07(+0.30%) |
Apr 11, 2008 | 21.67 | 21.75 | 21.67 | 21.75 | 3,862 | -0.09(-0.43%) |
Apr 10, 2008 | 22.18 | 22.18 | 21.69 | 21.84 | 4,505 | -0.29(-1.31%) |
Apr 09, 2008 | 22.06 | 22.31 | 21.67 | 22.13 | 22,503 | -0.08(-0.38%) |
Apr 08, 2008 | 21.92 | 22.29 | 21.50 | 22.22 | 8,689 | +0.30(+1.35%) |
Apr 07, 2008 | 21.21 | 22.31 | 21.21 | 21.92 | 27,035 | +0.76(+3.57%) |
Apr 04, 2008 | 21.21 | 21.21 | 20.91 | 21.17 | 18,345 | -0.04(-0.19%) |
Apr 03, 2008 | 21.13 | 21.45 | 21.13 | 21.21 | 13,195 | +0.00(+0.00%) |
Apr 02, 2008 | 21.13 | 21.21 | 20.83 | 21.21 | 9,977 | +0.12(+0.55%) |
Apr 01, 2008 | 20.85 | 21.45 | 20.82 | 21.09 | 8,368 | -0.10(-0.48%) |
Mar 31, 2008 | 21.62 | 21.62 | 20.85 | 21.19 | 23,173 | +0.03(+0.16%) |
Mar 28, 2008 | 21.11 | 21.16 | 20.90 | 21.16 | 3,218 | +0.00(+0.00%) |
Mar 27, 2008 | 21.28 | 21.28 | 21.05 | 21.16 | 4,827 | -0.17(-0.80%) |
Mar 26, 2008 | 21.39 | 21.58 | 20.89 | 21.33 | 16,092 | +0.36(+1.70%) |
Mar 25, 2008 | 20.95 | 21.13 | 20.20 | 20.97 | 16,269 | +0.14(+0.67%) |
Mar 24, 2008 | 20.03 | 20.86 | 20.03 | 20.83 | 9,977 | +0.23(+1.13%) |
Mar 21, 2008 | 20.93 | 21.04 | 19.65 | 20.60 | 30,575 | +0.00(+0.00%) |
Mar 20, 2008 | 20.93 | 21.04 | 19.65 | 20.60 | 30,575 | -0.71(-3.35%) |
Mar 19, 2008 | 21.33 | 21.33 | 20.98 | 21.31 | 3,540 | -0.02(-0.09%) |
Mar 18, 2008 | 21.90 | 22.37 | 21.28 | 21.33 | 10,299 | -0.57(-2.61%) |
Mar 17, 2008 | 21.78 | 21.90 | 21.28 | 21.90 | 7,724 | +0.38(+1.75%) |
Mar 14, 2008 | 21.97 | 21.97 | 21.52 | 21.53 | 4,505 | +0.00(+0.01%) |
Mar 13, 2008 | 21.42 | 21.53 | 21.39 | 21.53 | 11,264 | -0.15(-0.67%) |
Mar 12, 2008 | 20.93 | 21.79 | 20.93 | 21.67 | 4,827 | -0.02(-0.07%) |
Mar 11, 2008 | 21.75 | 21.75 | 21.12 | 21.69 | 8,754 | +0.14(+0.63%) |
Mar 10, 2008 | 21.23 | 21.75 | 21.23 | 21.55 | 13,839 | -0.20(-0.91%) |
Mar 07, 2008 | 21.86 | 21.91 | 21.13 | 21.75 | 12,874 | +0.37(+1.74%) |
Mar 06, 2008 | 22.04 | 22.29 | 21.38 | 21.38 | 21,885 | -0.33(-1.50%) |
Mar 05, 2008 | 22.02 | 22.02 | 21.51 | 21.70 | 11,673 | +0.11(+0.50%) |
Mar 04, 2008 | 21.60 | 21.84 | 21.52 | 21.59 | 6,437 | +0.08(+0.38%) |
Mar 03, 2008 | 22.08 | 22.08 | 21.15 | 21.51 | 17,956 | +0.10(+0.48%) |
Feb 29, 2008 | 22.06 | 22.16 | 21.28 | 21.41 | 17,058 | -0.34(-1.57%) |
Feb 28, 2008 | 21.75 | 21.80 | 21.56 | 21.75 | 6,533 | +0.15(+0.68%) |
Feb 27, 2008 | 21.97 | 21.97 | 21.19 | 21.61 | 34,759 | -0.38(-1.71%) |
Feb 26, 2008 | 22.09 | 22.36 | 21.54 | 21.98 | 17,701 | -0.07(-0.32%) |
Feb 25, 2008 | 21.93 | 22.09 | 21.52 | 22.05 | 11,908 | +0.34(+1.57%) |
Feb 22, 2008 | 21.37 | 22.04 | 21.14 | 21.71 | 22,207 | +0.06(+0.26%) |
Feb 21, 2008 | 21.73 | 21.90 | 21.35 | 21.66 | 28,062 | -0.02(-0.09%) |
Feb 20, 2008 | 21.31 | 21.75 | 21.31 | 21.67 | 20,437 | +0.10(+0.46%) |
Feb 19, 2008 | 21.75 | 21.75 | 21.24 | 21.58 | 28,322 | +0.29(+1.37%) |
Feb 18, 2008 | 21.59 | 21.59 | 20.78 | 21.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.59 | 21.59 | 20.78 | 21.28 | 14,483 | -0.06(-0.29%) |
Feb 14, 2008 | 20.55 | 21.52 | 20.25 | 21.35 | 29,932 | +0.90(+4.41%) |
Feb 13, 2008 | 19.60 | 20.75 | 19.49 | 20.44 | 23,173 | +0.84(+4.28%) |
Feb 12, 2008 | 19.36 | 19.61 | 18.91 | 19.61 | 37,366 | +0.28(+1.45%) |
Feb 11, 2008 | 18.64 | 19.36 | 18.64 | 19.33 | 31,541 | +0.53(+2.81%) |
Feb 08, 2008 | 18.64 | 18.87 | 18.49 | 18.80 | 117,475 | +0.16(+0.83%) |
Feb 07, 2008 | 18.54 | 18.84 | 18.50 | 18.64 | 46,024 | +0.21(+1.11%) |
Feb 06, 2008 | 18.72 | 18.81 | 18.30 | 18.44 | 22,851 | -0.28(-1.51%) |
Feb 05, 2008 | 19.73 | 19.73 | 18.47 | 18.72 | 41,518 | -0.10(-0.51%) |
Feb 04, 2008 | 20.04 | 20.04 | 18.51 | 18.82 | 43,128 | -0.57(-2.92%) |