Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.50 | 23.78 | 23.40 | 23.78 | 3,909 | +0.37(+1.58%) |
Apr 29, 2008 | 23.25 | 23.41 | 23.25 | 23.41 | 1,151 | +0.00(+0.00%) |
Apr 28, 2008 | 23.01 | 23.80 | 23.01 | 23.41 | 6,456 | +0.31(+1.34%) |
Apr 25, 2008 | 23.40 | 23.40 | 23.10 | 23.10 | 6,748 | -0.19(-0.82%) |
Apr 24, 2008 | 23.00 | 23.36 | 23.00 | 23.29 | 6,707 | +0.22(+0.95%) |
Apr 23, 2008 | 23.80 | 23.80 | 22.76 | 23.07 | 17,894 | -0.71(-2.99%) |
Apr 22, 2008 | 23.53 | 23.89 | 23.53 | 23.78 | 6,927 | +0.25(+1.06%) |
Apr 21, 2008 | 23.56 | 23.90 | 23.53 | 23.53 | 7,039 | -0.27(-1.13%) |
Apr 18, 2008 | 23.85 | 24.00 | 23.50 | 23.80 | 26,285 | -0.15(-0.63%) |
Apr 17, 2008 | 23.65 | 23.95 | 23.65 | 23.95 | 15,946 | +0.20(+0.84%) |
Apr 16, 2008 | 23.70 | 23.91 | 23.35 | 23.75 | 7,548 | +0.05(+0.21%) |
Apr 15, 2008 | 23.25 | 23.75 | 23.20 | 23.70 | 8,031 | +0.70(+3.04%) |
Apr 14, 2008 | 23.00 | 23.00 | 23.00 | 23.00 | 1,504 | +0.11(+0.48%) |
Apr 11, 2008 | 23.00 | 23.20 | 22.89 | 22.89 | 6,061 | -0.36(-1.55%) |
Apr 10, 2008 | 23.07 | 23.40 | 23.06 | 23.25 | 3,167 | +0.15(+0.65%) |
Apr 09, 2008 | 23.25 | 23.66 | 23.10 | 23.10 | 8,340 | -0.28(-1.20%) |
Apr 08, 2008 | 23.20 | 23.40 | 23.10 | 23.38 | 11,052 | -0.04(-0.17%) |
Apr 07, 2008 | 23.29 | 23.70 | 23.29 | 23.42 | 13,038 | +0.37(+1.61%) |
Apr 04, 2008 | 22.79 | 23.08 | 22.67 | 23.05 | 21,292 | +0.35(+1.54%) |
Apr 03, 2008 | 22.47 | 22.79 | 22.47 | 22.70 | 7,497 | +0.23(+1.02%) |
Apr 02, 2008 | 22.42 | 22.80 | 22.40 | 22.47 | 20,192 | -0.13(-0.58%) |
Apr 01, 2008 | 22.64 | 22.70 | 22.45 | 22.60 | 7,474 | +0.24(+1.07%) |
Mar 31, 2008 | 22.55 | 22.64 | 22.36 | 22.36 | 4,812 | +0.04(+0.18%) |
Mar 28, 2008 | 22.50 | 22.60 | 22.32 | 22.32 | 14,743 | -0.08(-0.36%) |
Mar 27, 2008 | 22.30 | 22.60 | 22.30 | 22.40 | 13,352 | +0.15(+0.67%) |
Mar 26, 2008 | 22.26 | 22.54 | 22.00 | 22.25 | 10,466 | -0.35(-1.55%) |
Mar 25, 2008 | 22.40 | 22.65 | 22.22 | 22.60 | 11,372 | +0.34(+1.53%) |
Mar 24, 2008 | 22.20 | 22.45 | 21.91 | 22.26 | 6,966 | +0.66(+3.06%) |
Mar 21, 2008 | 21.70 | 22.10 | 21.28 | 21.60 | 18,050 | +0.00(+0.00%) |
Mar 20, 2008 | 21.70 | 22.10 | 21.28 | 21.60 | 18,050 | -0.40(-1.82%) |
Mar 19, 2008 | 21.50 | 22.44 | 21.50 | 22.00 | 17,408 | +0.21(+0.96%) |
Mar 18, 2008 | 21.50 | 21.94 | 21.36 | 21.79 | 22,228 | +0.32(+1.49%) |
Mar 17, 2008 | 21.90 | 22.00 | 21.01 | 21.47 | 11,686 | -0.92(-4.11%) |
Mar 14, 2008 | 22.40 | 22.44 | 22.19 | 22.39 | 5,800 | -0.05(-0.22%) |
Mar 13, 2008 | 22.35 | 22.44 | 22.00 | 22.44 | 14,262 | -0.06(-0.27%) |
Mar 12, 2008 | 22.73 | 22.73 | 22.30 | 22.50 | 6,139 | +0.00(+0.00%) |
Mar 11, 2008 | 22.26 | 22.88 | 22.05 | 22.50 | 31,700 | +0.25(+1.12%) |
Mar 10, 2008 | 22.46 | 22.50 | 22.05 | 22.25 | 15,900 | -0.20(-0.89%) |
Mar 07, 2008 | 22.49 | 22.75 | 22.29 | 22.45 | 10,405 | -0.15(-0.66%) |
Mar 06, 2008 | 22.82 | 22.94 | 22.56 | 22.60 | 3,665 | -0.60(-2.59%) |
Mar 05, 2008 | 23.20 | 23.35 | 22.72 | 23.20 | 19,271 | +0.10(+0.43%) |
Mar 04, 2008 | 23.92 | 24.30 | 22.52 | 23.10 | 39,091 | -1.15(-4.74%) |
Mar 03, 2008 | 24.55 | 24.75 | 24.25 | 24.25 | 4,338 | -0.10(-0.41%) |
Feb 29, 2008 | 25.20 | 25.20 | 24.35 | 24.35 | 9,460 | -0.85(-3.37%) |
Feb 28, 2008 | 24.85 | 25.29 | 24.84 | 25.20 | 8,085 | +0.40(+1.61%) |
Feb 27, 2008 | 24.80 | 24.86 | 24.80 | 24.80 | 3,204 | +0.00(+0.00%) |
Feb 26, 2008 | 24.69 | 24.80 | 24.51 | 24.80 | 11,001 | +0.04(+0.16%) |
Feb 25, 2008 | 24.40 | 24.85 | 24.40 | 24.76 | 14,328 | +0.45(+1.85%) |
Feb 22, 2008 | 24.25 | 24.40 | 24.20 | 24.31 | 5,259 | +0.36(+1.50%) |
Feb 21, 2008 | 24.68 | 24.68 | 23.95 | 23.95 | 5,564 | -0.70(-2.84%) |
Feb 20, 2008 | 24.35 | 24.65 | 24.20 | 24.65 | 2,835 | +0.30(+1.23%) |
Feb 19, 2008 | 24.20 | 24.45 | 23.85 | 24.35 | 6,532 | +0.60(+2.53%) |
Feb 18, 2008 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.61 | 24.12 | 23.61 | 23.75 | 3,911 | -0.13(-0.54%) |
Feb 14, 2008 | 23.90 | 24.37 | 23.88 | 23.88 | 11,150 | -0.04(-0.17%) |
Feb 13, 2008 | 23.70 | 24.00 | 23.70 | 23.92 | 4,998 | +0.32(+1.36%) |
Feb 12, 2008 | 24.00 | 24.00 | 23.60 | 23.60 | 10,162 | -0.01(-0.04%) |
Feb 11, 2008 | 24.00 | 24.00 | 23.60 | 23.61 | 3,518 | -0.29(-1.21%) |
Feb 08, 2008 | 24.10 | 24.50 | 23.55 | 23.90 | 7,914 | -0.50(-2.05%) |
Feb 07, 2008 | 23.99 | 24.40 | 23.85 | 24.40 | 6,772 | +0.31(+1.29%) |
Feb 06, 2008 | 23.90 | 24.15 | 23.85 | 24.09 | 4,290 | +0.10(+0.42%) |
Feb 05, 2008 | 24.30 | 24.30 | 23.46 | 23.99 | 6,890 | -0.32(-1.32%) |
Feb 04, 2008 | 24.13 | 24.74 | 24.13 | 24.31 | 7,172 | +0.21(+0.87%) |