Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.48 | 22.11 | 20.79 | 21.20 | 57,545 | -0.16(-0.76%) |
Apr 29, 2008 | 21.59 | 22.70 | 21.24 | 21.36 | 53,054 | -0.20(-0.94%) |
Apr 28, 2008 | 21.95 | 21.95 | 21.55 | 21.56 | 48,032 | -0.46(-2.07%) |
Apr 25, 2008 | 23.20 | 23.55 | 22.01 | 22.02 | 68,141 | -2.06(-8.54%) |
Apr 24, 2008 | 23.30 | 24.39 | 22.64 | 24.08 | 55,276 | +0.94(+4.08%) |
Apr 23, 2008 | 23.03 | 23.38 | 22.82 | 23.13 | 28,349 | +0.20(+0.85%) |
Apr 22, 2008 | 23.46 | 23.74 | 22.03 | 22.94 | 72,541 | -0.67(-2.86%) |
Apr 21, 2008 | 23.71 | 24.09 | 23.25 | 23.61 | 41,273 | -0.34(-1.43%) |
Apr 18, 2008 | 23.50 | 24.04 | 23.17 | 23.95 | 55,849 | +0.84(+3.62%) |
Apr 17, 2008 | 23.87 | 23.87 | 22.91 | 23.12 | 67,884 | -0.81(-3.40%) |
Apr 16, 2008 | 23.21 | 24.03 | 22.66 | 23.93 | 106,621 | +0.99(+4.32%) |
Apr 15, 2008 | 22.97 | 23.37 | 22.28 | 22.94 | 53,283 | +0.07(+0.32%) |
Apr 14, 2008 | 22.77 | 23.30 | 22.38 | 22.87 | 71,180 | -0.10(-0.43%) |
Apr 11, 2008 | 23.80 | 23.97 | 22.74 | 22.96 | 25,179 | -1.17(-4.85%) |
Apr 10, 2008 | 23.84 | 24.16 | 23.22 | 24.13 | 37,172 | +0.33(+1.40%) |
Apr 09, 2008 | 24.48 | 24.75 | 23.69 | 23.80 | 40,328 | -0.59(-2.43%) |
Apr 08, 2008 | 23.83 | 25.07 | 23.83 | 24.39 | 83,010 | +0.14(+0.57%) |
Apr 07, 2008 | 23.36 | 24.39 | 23.26 | 24.26 | 52,396 | +1.10(+4.74%) |
Apr 04, 2008 | 23.94 | 24.01 | 23.15 | 23.16 | 29,179 | -0.85(-3.56%) |
Apr 03, 2008 | 23.69 | 24.03 | 23.27 | 24.01 | 24,040 | +0.13(+0.54%) |
Apr 02, 2008 | 23.38 | 24.16 | 22.78 | 23.88 | 54,656 | +0.45(+1.91%) |
Apr 01, 2008 | 22.81 | 23.43 | 22.66 | 23.43 | 19,697 | +0.78(+3.45%) |
Mar 31, 2008 | 21.79 | 23.52 | 21.79 | 22.65 | 24,374 | +0.14(+0.61%) |
Mar 28, 2008 | 22.69 | 23.05 | 22.20 | 22.52 | 66,638 | -0.44(-1.91%) |
Mar 27, 2008 | 23.43 | 23.71 | 22.69 | 22.95 | 36,805 | -0.48(-2.05%) |
Mar 26, 2008 | 23.49 | 23.68 | 22.89 | 23.43 | 31,084 | -0.27(-1.13%) |
Mar 25, 2008 | 23.31 | 23.90 | 22.75 | 23.70 | 52,875 | +0.35(+1.50%) |
Mar 24, 2008 | 23.39 | 23.57 | 22.72 | 23.35 | 49,113 | +0.11(+0.45%) |
Mar 21, 2008 | 22.31 | 23.29 | 22.03 | 23.25 | 197,601 | +0.00(+0.00%) |
Mar 20, 2008 | 22.31 | 23.29 | 22.03 | 23.25 | 197,601 | +1.29(+5.89%) |
Mar 19, 2008 | 22.61 | 23.14 | 21.95 | 21.95 | 79,437 | -0.54(-2.39%) |
Mar 18, 2008 | 22.90 | 23.07 | 22.26 | 22.49 | 76,121 | +0.08(+0.36%) |
Mar 17, 2008 | 21.52 | 23.13 | 21.18 | 22.41 | 43,422 | +0.57(+2.61%) |
Mar 14, 2008 | 22.70 | 22.70 | 21.69 | 21.84 | 53,466 | -0.72(-3.17%) |
Mar 13, 2008 | 21.91 | 22.76 | 21.58 | 22.56 | 63,314 | +0.54(+2.48%) |
Mar 12, 2008 | 22.23 | 23.01 | 21.98 | 22.01 | 52,230 | -0.15(-0.66%) |
Mar 11, 2008 | 22.27 | 22.65 | 21.92 | 22.16 | 57,491 | +0.54(+2.48%) |
Mar 10, 2008 | 21.77 | 22.16 | 21.52 | 21.62 | 50,800 | -0.02(-0.11%) |
Mar 07, 2008 | 21.34 | 22.04 | 21.34 | 21.65 | 39,975 | +0.11(+0.53%) |
Mar 06, 2008 | 21.93 | 22.15 | 21.47 | 21.53 | 50,702 | -0.68(-3.07%) |
Mar 05, 2008 | 22.29 | 22.36 | 21.91 | 22.21 | 26,046 | +0.08(+0.37%) |
Mar 04, 2008 | 21.88 | 22.36 | 21.78 | 22.13 | 44,639 | -0.02(-0.11%) |
Mar 03, 2008 | 21.97 | 22.36 | 21.81 | 22.16 | 50,239 | -0.02(-0.07%) |
Feb 29, 2008 | 22.40 | 22.65 | 21.63 | 22.17 | 67,984 | -0.46(-2.01%) |
Feb 28, 2008 | 23.00 | 23.13 | 22.16 | 22.63 | 42,270 | -0.51(-2.21%) |
Feb 27, 2008 | 23.38 | 23.64 | 22.82 | 23.14 | 29,366 | -0.51(-2.17%) |
Feb 26, 2008 | 23.64 | 24.02 | 23.22 | 23.65 | 68,920 | +0.50(+2.14%) |
Feb 25, 2008 | 22.67 | 23.21 | 22.50 | 23.16 | 35,657 | +0.24(+1.03%) |
Feb 22, 2008 | 22.82 | 23.17 | 22.09 | 22.92 | 53,933 | +0.09(+0.39%) |
Feb 21, 2008 | 23.58 | 23.72 | 22.62 | 22.83 | 52,995 | -0.54(-2.33%) |
Feb 20, 2008 | 22.76 | 23.53 | 22.38 | 23.38 | 83,691 | +0.70(+3.08%) |
Feb 19, 2008 | 22.76 | 22.76 | 22.08 | 22.68 | 71,205 | +0.26(+1.16%) |
Feb 18, 2008 | 22.17 | 22.56 | 21.83 | 22.42 | 91,040 | +0.00(+0.00%) |
Feb 15, 2008 | 22.17 | 22.56 | 21.83 | 22.42 | 91,040 | +0.10(+0.44%) |
Feb 14, 2008 | 22.39 | 23.12 | 21.90 | 22.32 | 162,136 | +0.58(+2.66%) |
Feb 13, 2008 | 22.19 | 22.19 | 21.17 | 21.74 | 61,199 | -0.19(-0.85%) |
Feb 12, 2008 | 21.97 | 22.06 | 21.56 | 21.93 | 39,222 | +0.09(+0.41%) |
Feb 11, 2008 | 21.85 | 22.00 | 21.41 | 21.84 | 33,797 | +0.01(+0.04%) |
Feb 08, 2008 | 21.56 | 21.87 | 21.47 | 21.83 | 28,599 | +0.09(+0.41%) |
Feb 07, 2008 | 21.56 | 21.99 | 21.39 | 21.74 | 36,896 | +0.13(+0.60%) |
Feb 06, 2008 | 21.85 | 22.24 | 21.47 | 21.61 | 28,746 | -0.02(-0.07%) |
Feb 05, 2008 | 21.67 | 21.88 | 21.39 | 21.63 | 68,834 | -0.52(-2.35%) |
Feb 04, 2008 | 22.21 | 22.87 | 21.72 | 22.15 | 31,384 | -0.08(-0.37%) |