Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.59 | 23.87 | 22.50 | 22.50 | 8,490 | -0.03(-0.12%) |
Apr 29, 2008 | 22.61 | 22.61 | 22.51 | 22.52 | 1,910 | -0.04(-0.18%) |
Apr 28, 2008 | 22.52 | 22.56 | 22.46 | 22.56 | 7,134 | +0.29(+1.30%) |
Apr 25, 2008 | 22.30 | 22.40 | 22.10 | 22.27 | 40,235 | +0.10(+0.47%) |
Apr 24, 2008 | 22.16 | 22.17 | 21.93 | 22.17 | 211,320 | +0.01(+0.04%) |
Apr 23, 2008 | 22.23 | 22.23 | 22.03 | 22.16 | 1,773 | +0.23(+1.05%) |
Apr 22, 2008 | 22.12 | 22.12 | 21.52 | 21.93 | 19,431 | -0.22(-0.99%) |
Apr 21, 2008 | 22.40 | 22.40 | 21.51 | 22.15 | 26,868 | +0.05(+0.23%) |
Apr 18, 2008 | 22.00 | 22.10 | 22.00 | 22.10 | 5,958 | +0.23(+1.07%) |
Apr 17, 2008 | 21.80 | 21.87 | 20.76 | 21.87 | 28,447 | +0.09(+0.41%) |
Apr 16, 2008 | 21.49 | 22.68 | 21.49 | 21.78 | 13,064 | +0.47(+2.20%) |
Apr 15, 2008 | 21.39 | 21.39 | 21.25 | 21.31 | 4,779 | +0.08(+0.37%) |
Apr 14, 2008 | 20.92 | 21.23 | 20.92 | 21.23 | 3,103 | -0.06(-0.30%) |
Apr 11, 2008 | 21.40 | 21.41 | 21.26 | 21.29 | 8,399 | -0.25(-1.18%) |
Apr 10, 2008 | 22.36 | 22.40 | 21.41 | 21.55 | 15,608 | -0.09(-0.44%) |
Apr 09, 2008 | 22.65 | 23.54 | 21.36 | 21.64 | 18,758 | -0.61(-2.73%) |
Apr 08, 2008 | 22.69 | 22.69 | 22.15 | 22.25 | 36,727 | -0.04(-0.18%) |
Apr 07, 2008 | 22.85 | 22.85 | 22.27 | 22.29 | 4,429 | +0.08(+0.38%) |
Apr 04, 2008 | 22.89 | 22.89 | 22.20 | 22.20 | 5,530 | -0.10(-0.45%) |
Apr 03, 2008 | 21.95 | 22.85 | 21.95 | 22.30 | 12,100 | +0.11(+0.49%) |
Apr 02, 2008 | 22.89 | 22.89 | 22.02 | 22.19 | 8,160 | +0.34(+1.55%) |
Apr 01, 2008 | 22.53 | 22.53 | 21.47 | 21.86 | 11,722 | +0.27(+1.25%) |
Mar 31, 2008 | 21.30 | 21.75 | 21.30 | 21.59 | 7,469 | +0.41(+1.95%) |
Mar 28, 2008 | 21.67 | 21.67 | 20.24 | 21.17 | 14,207 | +0.52(+2.51%) |
Mar 27, 2008 | 20.59 | 21.02 | 20.59 | 20.66 | 5,864 | -0.17(-0.84%) |
Mar 26, 2008 | 21.63 | 21.63 | 20.70 | 20.83 | 21,711 | -0.49(-2.32%) |
Mar 25, 2008 | 21.80 | 21.80 | 21.03 | 21.33 | 11,961 | +0.60(+2.89%) |
Mar 24, 2008 | 21.45 | 22.39 | 20.68 | 20.73 | 40,990 | -0.72(-3.34%) |
Mar 21, 2008 | 20.31 | 21.44 | 20.01 | 21.44 | 15,732 | +0.00(+0.00%) |
Mar 20, 2008 | 20.31 | 21.44 | 20.01 | 21.44 | 15,732 | +1.51(+7.59%) |
Mar 19, 2008 | 21.66 | 21.90 | 19.93 | 19.93 | 13,542 | -0.98(-4.67%) |
Mar 18, 2008 | 20.86 | 21.05 | 20.86 | 20.91 | 1,848 | +0.35(+1.69%) |
Mar 17, 2008 | 20.56 | 20.56 | 20.35 | 20.56 | 2,676 | +0.29(+1.45%) |
Mar 14, 2008 | 20.07 | 20.66 | 19.98 | 20.26 | 7,051 | -0.09(-0.46%) |
Mar 13, 2008 | 21.32 | 21.33 | 20.24 | 20.36 | 81,376 | -0.25(-1.21%) |
Mar 12, 2008 | 20.85 | 21.35 | 20.61 | 20.61 | 27,774 | -0.22(-1.08%) |
Mar 11, 2008 | 20.41 | 21.65 | 20.39 | 20.83 | 30,680 | +0.64(+3.18%) |
Mar 10, 2008 | 21.11 | 21.30 | 20.11 | 20.19 | 44,538 | -0.86(-4.11%) |
Mar 07, 2008 | 21.39 | 21.67 | 20.58 | 21.05 | 11,230 | -0.21(-0.99%) |
Mar 06, 2008 | 21.30 | 23.15 | 21.02 | 21.27 | 24,397 | +0.20(+0.95%) |
Mar 05, 2008 | 20.79 | 21.95 | 20.56 | 21.07 | 136,023 | +0.11(+0.50%) |
Mar 04, 2008 | 21.54 | 21.54 | 20.27 | 20.96 | 19,935 | -0.37(-1.73%) |
Mar 03, 2008 | 22.42 | 22.42 | 20.85 | 21.33 | 27,859 | -0.17(-0.79%) |
Feb 29, 2008 | 21.73 | 21.73 | 21.09 | 21.50 | 11,334 | -0.74(-3.31%) |
Feb 28, 2008 | 21.42 | 22.24 | 20.94 | 22.23 | 7,965 | +0.01(+0.07%) |
Feb 27, 2008 | 22.10 | 22.83 | 22.02 | 22.22 | 15,318 | +0.30(+1.39%) |
Feb 26, 2008 | 21.93 | 22.85 | 21.55 | 21.92 | 56,697 | +0.47(+2.21%) |
Feb 25, 2008 | 21.08 | 21.65 | 20.49 | 21.44 | 19,407 | +0.32(+1.51%) |
Feb 22, 2008 | 21.08 | 21.52 | 20.53 | 21.12 | 18,714 | -0.04(-0.19%) |
Feb 21, 2008 | 22.28 | 22.28 | 21.16 | 21.16 | 6,436 | -0.57(-2.63%) |
Feb 20, 2008 | 22.07 | 22.07 | 21.45 | 21.74 | 20,757 | +0.01(+0.07%) |
Feb 19, 2008 | 22.47 | 22.84 | 21.62 | 21.72 | 28,988 | +0.13(+0.62%) |
Feb 18, 2008 | 21.46 | 21.59 | 21.46 | 21.59 | 602 | +0.00(+0.00%) |
Feb 15, 2008 | 21.46 | 21.59 | 21.46 | 21.59 | 602 | +0.15(+0.70%) |
Feb 14, 2008 | 23.05 | 23.05 | 21.40 | 21.44 | 34,595 | -0.19(-0.86%) |
Feb 13, 2008 | 21.92 | 21.92 | 21.39 | 21.62 | 24,612 | +0.49(+2.31%) |
Feb 12, 2008 | 22.86 | 22.86 | 20.46 | 21.13 | 17,032 | -0.58(-2.68%) |
Feb 11, 2008 | 20.40 | 22.20 | 20.40 | 21.72 | 8,622 | +0.28(+1.32%) |
Feb 08, 2008 | 23.46 | 23.46 | 21.17 | 21.43 | 27,445 | -0.49(-2.25%) |
Feb 07, 2008 | 21.92 | 21.93 | 21.62 | 21.93 | 18,238 | -0.36(-1.60%) |
Feb 06, 2008 | 23.11 | 23.11 | 22.02 | 22.28 | 19,232 | +0.40(+1.81%) |
Feb 05, 2008 | 23.23 | 23.39 | 21.80 | 21.89 | 63,214 | -1.10(-4.76%) |
Feb 04, 2008 | 23.33 | 25.11 | 22.89 | 22.98 | 191,358 | +0.50(+2.21%) |