Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.36 | 23.36 | 22.53 | 22.70 | 12,627 | +0.05(+0.22%) |
Apr 29, 2008 | 22.83 | 22.97 | 22.57 | 22.65 | 7,798 | +0.09(+0.41%) |
Apr 28, 2008 | 23.04 | 23.04 | 22.08 | 22.56 | 27,209 | -0.31(-1.37%) |
Apr 25, 2008 | 22.90 | 22.95 | 22.48 | 22.88 | 14,320 | +0.21(+0.93%) |
Apr 24, 2008 | 22.81 | 22.88 | 22.34 | 22.66 | 12,786 | -0.02(-0.07%) |
Apr 23, 2008 | 22.64 | 22.68 | 22.55 | 22.68 | 10,229 | +0.00(+0.00%) |
Apr 22, 2008 | 22.69 | 23.06 | 22.45 | 22.68 | 6,521 | -0.08(-0.34%) |
Apr 21, 2008 | 22.84 | 22.88 | 22.52 | 22.76 | 9,717 | +0.08(+0.34%) |
Apr 18, 2008 | 22.95 | 22.95 | 22.38 | 22.68 | 25,928 | +0.02(+0.07%) |
Apr 17, 2008 | 22.52 | 22.79 | 22.48 | 22.66 | 5,811 | -0.02(-0.07%) |
Apr 16, 2008 | 23.78 | 23.78 | 22.44 | 22.68 | 15,024 | +0.00(+0.00%) |
Apr 15, 2008 | 22.70 | 22.95 | 21.90 | 22.68 | 5,881 | +0.03(+0.14%) |
Apr 14, 2008 | 22.59 | 23.49 | 22.48 | 22.65 | 22,818 | +0.05(+0.24%) |
Apr 11, 2008 | 21.90 | 23.49 | 21.90 | 22.59 | 23,910 | +0.11(+0.49%) |
Apr 10, 2008 | 22.29 | 22.68 | 22.29 | 22.48 | 25,189 | +0.23(+1.04%) |
Apr 09, 2008 | 22.48 | 22.77 | 22.22 | 22.25 | 11,124 | -0.13(-0.56%) |
Apr 08, 2008 | 21.90 | 22.48 | 21.70 | 22.38 | 12,019 | +0.54(+2.49%) |
Apr 07, 2008 | 22.32 | 22.32 | 21.51 | 21.84 | 19,435 | +0.09(+0.43%) |
Apr 04, 2008 | 22.05 | 22.05 | 21.60 | 21.74 | 6,904 | -0.38(-1.70%) |
Apr 03, 2008 | 22.02 | 23.14 | 21.64 | 22.12 | 17,900 | -0.38(-1.67%) |
Apr 02, 2008 | 23.49 | 23.49 | 22.38 | 22.49 | 20,458 | -0.17(-0.76%) |
Apr 01, 2008 | 22.79 | 22.80 | 22.63 | 22.66 | 9,845 | -0.11(-0.48%) |
Mar 31, 2008 | 22.13 | 22.77 | 21.98 | 22.77 | 8,950 | +0.10(+0.45%) |
Mar 28, 2008 | 22.68 | 22.84 | 22.13 | 22.67 | 3,708 | -0.28(-1.23%) |
Mar 27, 2008 | 22.43 | 23.35 | 22.43 | 22.95 | 3,835 | +0.29(+1.28%) |
Mar 26, 2008 | 22.93 | 22.99 | 22.21 | 22.66 | 14,832 | +0.02(+0.10%) |
Mar 25, 2008 | 22.48 | 22.76 | 22.48 | 22.64 | 8,566 | -0.04(-0.17%) |
Mar 24, 2008 | 22.68 | 22.71 | 21.90 | 22.68 | 9,845 | +0.20(+0.87%) |
Mar 21, 2008 | 22.78 | 22.79 | 22.36 | 22.48 | 5,753 | +0.00(+0.00%) |
Mar 20, 2008 | 22.78 | 22.79 | 22.36 | 22.48 | 5,753 | +0.00(+0.00%) |
Mar 19, 2008 | 22.34 | 22.58 | 22.15 | 22.48 | 17,517 | +0.04(+0.17%) |
Mar 18, 2008 | 21.68 | 22.88 | 21.68 | 22.45 | 14,832 | +0.35(+1.59%) |
Mar 17, 2008 | 22.34 | 22.35 | 21.91 | 22.09 | 5,626 | -0.78(-3.42%) |
Mar 14, 2008 | 22.68 | 23.46 | 22.48 | 22.88 | 20,074 | -0.39(-1.68%) |
Mar 13, 2008 | 22.88 | 23.46 | 22.88 | 23.27 | 35,290 | +0.02(+0.10%) |
Mar 12, 2008 | 23.38 | 23.56 | 23.07 | 23.24 | 16,110 | -0.21(-0.90%) |
Mar 11, 2008 | 22.70 | 23.45 | 22.41 | 23.45 | 28,897 | +1.38(+6.23%) |
Mar 10, 2008 | 22.63 | 23.81 | 21.52 | 22.08 | 6,648 | -0.38(-1.71%) |
Mar 07, 2008 | 22.66 | 22.86 | 22.37 | 22.46 | 27,746 | -0.22(-0.97%) |
Mar 06, 2008 | 22.86 | 23.02 | 22.45 | 22.68 | 5,753 | -0.55(-2.36%) |
Mar 05, 2008 | 23.27 | 23.27 | 22.99 | 23.23 | 11,507 | -0.04(-0.17%) |
Mar 04, 2008 | 23.35 | 23.41 | 22.97 | 23.27 | 38,998 | +0.20(+0.88%) |
Mar 03, 2008 | 22.92 | 23.66 | 22.92 | 23.06 | 18,156 | +0.15(+0.65%) |
Feb 29, 2008 | 22.54 | 23.66 | 21.93 | 22.91 | 142,370 | +0.45(+2.02%) |
Feb 28, 2008 | 22.52 | 22.89 | 22.44 | 22.46 | 7,416 | -0.18(-0.79%) |
Feb 27, 2008 | 22.76 | 23.06 | 22.63 | 22.64 | 9,206 | -0.04(-0.17%) |
Feb 26, 2008 | 22.80 | 22.92 | 22.60 | 22.68 | 7,671 | +0.27(+1.22%) |
Feb 25, 2008 | 22.96 | 22.99 | 22.41 | 22.41 | 7,032 | -0.24(-1.07%) |
Feb 22, 2008 | 23.00 | 23.20 | 22.65 | 22.65 | 6,265 | -0.14(-0.62%) |
Feb 21, 2008 | 22.68 | 22.86 | 22.62 | 22.79 | 2,940 | +0.58(+2.61%) |
Feb 20, 2008 | 22.20 | 22.30 | 21.82 | 22.21 | 3,452 | -0.23(-1.01%) |
Feb 19, 2008 | 22.71 | 22.76 | 22.09 | 22.44 | 12,928 | +0.12(+0.53%) |
Feb 18, 2008 | 22.73 | 22.73 | 22.30 | 22.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.73 | 22.73 | 22.30 | 22.32 | 8,439 | -0.36(-1.59%) |
Feb 14, 2008 | 22.60 | 22.84 | 22.60 | 22.68 | 4,603 | +0.20(+0.87%) |
Feb 13, 2008 | 22.72 | 22.95 | 22.12 | 22.48 | 10,996 | -0.33(-1.44%) |
Feb 12, 2008 | 21.31 | 23.27 | 21.31 | 22.81 | 63,932 | +1.17(+5.38%) |
Feb 11, 2008 | 21.62 | 21.74 | 21.50 | 21.65 | 5,881 | +0.18(+0.84%) |
Feb 08, 2008 | 20.92 | 21.69 | 20.92 | 21.47 | 4,730 | -0.31(-1.44%) |
Feb 07, 2008 | 21.31 | 21.90 | 21.31 | 21.78 | 4,091 | +0.36(+1.68%) |
Feb 06, 2008 | 21.58 | 22.28 | 21.21 | 21.42 | 22,120 | -0.30(-1.37%) |
Feb 05, 2008 | 22.23 | 22.23 | 20.81 | 21.72 | 29,536 | -0.18(-0.82%) |
Feb 04, 2008 | 23.05 | 23.05 | 21.47 | 21.90 | 79,787 | -1.20(-5.18%) |