Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.42 | 23.47 | 22.29 | 22.47 | 111,258 | +0.00(+0.00%) |
Apr 29, 2008 | 22.85 | 23.04 | 22.30 | 22.47 | 104,403 | -0.38(-1.66%) |
Apr 28, 2008 | 22.60 | 23.00 | 22.28 | 22.85 | 85,653 | +0.25(+1.11%) |
Apr 25, 2008 | 23.12 | 23.12 | 22.50 | 22.60 | 234,650 | -0.40(-1.74%) |
Apr 24, 2008 | 22.65 | 23.14 | 22.43 | 23.00 | 83,143 | +0.48(+2.13%) |
Apr 23, 2008 | 22.63 | 22.84 | 22.43 | 22.52 | 44,827 | -0.02(-0.09%) |
Apr 22, 2008 | 22.58 | 22.60 | 22.26 | 22.54 | 67,399 | -0.18(-0.79%) |
Apr 21, 2008 | 22.29 | 22.82 | 22.29 | 22.72 | 57,100 | +0.29(+1.29%) |
Apr 18, 2008 | 22.65 | 22.68 | 22.39 | 22.43 | 132,438 | +0.01(+0.04%) |
Apr 17, 2008 | 22.60 | 22.79 | 22.24 | 22.42 | 112,324 | -0.24(-1.06%) |
Apr 16, 2008 | 22.70 | 23.13 | 22.55 | 22.66 | 183,663 | +0.17(+0.76%) |
Apr 15, 2008 | 22.38 | 22.56 | 22.26 | 22.49 | 158,740 | +0.22(+0.99%) |
Apr 14, 2008 | 22.25 | 22.62 | 22.15 | 22.27 | 138,529 | -0.03(-0.13%) |
Apr 11, 2008 | 22.65 | 22.68 | 22.16 | 22.30 | 162,583 | -0.47(-2.06%) |
Apr 10, 2008 | 22.92 | 23.12 | 22.23 | 22.77 | 232,774 | -0.02(-0.09%) |
Apr 09, 2008 | 22.93 | 23.15 | 22.48 | 22.79 | 334,365 | -0.03(-0.13%) |
Apr 08, 2008 | 22.16 | 23.01 | 22.01 | 22.82 | 159,715 | +0.79(+3.59%) |
Apr 07, 2008 | 22.21 | 22.31 | 21.97 | 22.03 | 50,911 | -0.04(-0.18%) |
Apr 04, 2008 | 22.31 | 22.56 | 22.00 | 22.07 | 89,600 | -0.27(-1.21%) |
Apr 03, 2008 | 21.75 | 22.36 | 21.75 | 22.34 | 106,100 | +0.55(+2.52%) |
Apr 02, 2008 | 21.70 | 21.88 | 21.51 | 21.79 | 94,300 | +0.19(+0.88%) |
Apr 01, 2008 | 21.30 | 21.69 | 21.17 | 21.60 | 177,000 | +0.49(+2.32%) |
Mar 31, 2008 | 21.41 | 21.83 | 21.03 | 21.11 | 170,600 | -0.28(-1.31%) |
Mar 28, 2008 | 21.80 | 21.90 | 21.38 | 21.39 | 164,698 | -0.19(-0.88%) |
Mar 27, 2008 | 22.25 | 22.34 | 21.54 | 21.58 | 123,588 | -0.53(-2.40%) |
Mar 26, 2008 | 21.99 | 22.17 | 21.85 | 22.11 | 164,700 | +0.13(+0.59%) |
Mar 25, 2008 | 22.02 | 22.14 | 21.75 | 21.98 | 116,500 | +0.02(+0.09%) |
Mar 24, 2008 | 21.90 | 22.16 | 21.74 | 21.96 | 211,900 | +0.17(+0.78%) |
Mar 21, 2008 | 21.50 | 21.79 | 21.25 | 21.79 | 327,000 | +0.00(+0.00%) |
Mar 20, 2008 | 21.50 | 21.79 | 21.25 | 21.79 | 327,000 | +0.54(+2.54%) |
Mar 19, 2008 | 21.52 | 21.78 | 21.25 | 21.25 | 171,600 | -0.15(-0.70%) |
Mar 18, 2008 | 21.81 | 21.81 | 20.80 | 21.40 | 133,228 | +0.05(+0.23%) |
Mar 17, 2008 | 21.10 | 21.80 | 21.04 | 21.35 | 92,000 | -0.29(-1.34%) |
Mar 14, 2008 | 22.11 | 22.31 | 21.35 | 21.64 | 85,598 | -0.49(-2.21%) |
Mar 13, 2008 | 21.04 | 22.34 | 20.92 | 22.13 | 177,700 | +0.59(+2.74%) |
Mar 12, 2008 | 21.89 | 22.43 | 21.51 | 21.54 | 137,300 | -0.28(-1.28%) |
Mar 11, 2008 | 20.26 | 21.83 | 20.25 | 21.82 | 158,282 | +1.76(+8.77%) |
Mar 10, 2008 | 20.90 | 20.90 | 19.96 | 20.06 | 206,345 | -0.79(-3.79%) |
Mar 07, 2008 | 20.35 | 21.10 | 20.35 | 20.85 | 161,700 | +0.50(+2.46%) |
Mar 06, 2008 | 21.57 | 21.57 | 20.28 | 20.35 | 167,200 | -1.29(-5.96%) |
Mar 05, 2008 | 22.00 | 22.12 | 21.25 | 21.64 | 199,600 | -0.22(-1.01%) |
Mar 04, 2008 | 22.27 | 22.33 | 21.69 | 21.86 | 233,400 | -0.38(-1.71%) |
Mar 03, 2008 | 22.19 | 22.34 | 21.88 | 22.24 | 162,800 | +0.02(+0.09%) |
Feb 29, 2008 | 22.18 | 22.49 | 22.06 | 22.22 | 167,000 | -0.19(-0.85%) |
Feb 28, 2008 | 22.54 | 23.00 | 22.36 | 22.41 | 147,800 | -0.35(-1.54%) |
Feb 27, 2008 | 23.49 | 23.49 | 22.75 | 22.76 | 249,400 | -1.22(-5.09%) |
Feb 26, 2008 | 23.87 | 24.28 | 23.69 | 23.98 | 122,400 | -0.06(-0.25%) |
Feb 25, 2008 | 23.29 | 24.10 | 23.00 | 24.04 | 131,500 | +0.67(+2.87%) |
Feb 22, 2008 | 22.94 | 23.40 | 22.69 | 23.37 | 178,638 | +0.43(+1.87%) |
Feb 21, 2008 | 23.51 | 24.18 | 22.70 | 22.94 | 662,822 | -0.55(-2.34%) |
Feb 20, 2008 | 23.66 | 23.71 | 23.35 | 23.49 | 144,489 | -0.22(-0.93%) |
Feb 19, 2008 | 23.95 | 23.95 | 23.40 | 23.71 | 144,800 | -0.07(-0.29%) |
Feb 18, 2008 | 22.83 | 23.78 | 22.80 | 23.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.83 | 23.78 | 22.80 | 23.78 | 100,564 | +0.80(+3.48%) |
Feb 14, 2008 | 23.30 | 23.39 | 22.89 | 22.98 | 110,205 | -0.30(-1.29%) |
Feb 13, 2008 | 23.11 | 23.40 | 22.97 | 23.28 | 136,392 | +0.41(+1.79%) |
Feb 12, 2008 | 22.65 | 23.46 | 22.58 | 22.87 | 150,600 | +0.37(+1.64%) |
Feb 11, 2008 | 22.80 | 22.97 | 22.26 | 22.50 | 168,044 | -0.23(-1.01%) |
Feb 08, 2008 | 22.88 | 22.93 | 22.53 | 22.73 | 187,600 | -0.26(-1.13%) |
Feb 07, 2008 | 22.43 | 23.10 | 22.29 | 22.99 | 317,120 | +0.51(+2.27%) |
Feb 06, 2008 | 22.36 | 23.19 | 22.12 | 22.48 | 201,400 | +0.27(+1.22%) |
Feb 05, 2008 | 22.18 | 22.92 | 22.15 | 22.21 | 177,934 | -0.28(-1.24%) |
Feb 04, 2008 | 21.92 | 22.54 | 21.33 | 22.49 | 190,102 | +0.23(+1.03%) |