Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.60 | 23.88 | 22.50 | 22.50 | 8,487 | -0.03(-0.12%) |
Apr 29, 2008 | 22.61 | 22.61 | 22.52 | 22.53 | 1,910 | -0.04(-0.18%) |
Apr 28, 2008 | 22.53 | 22.57 | 22.47 | 22.57 | 7,132 | +0.29(+1.30%) |
Apr 25, 2008 | 22.31 | 22.41 | 22.11 | 22.28 | 40,223 | +0.10(+0.47%) |
Apr 24, 2008 | 22.17 | 22.18 | 21.93 | 22.18 | 211,259 | +0.01(+0.04%) |
Apr 23, 2008 | 22.24 | 22.24 | 22.04 | 22.17 | 1,773 | +0.23(+1.05%) |
Apr 22, 2008 | 22.13 | 22.13 | 21.52 | 21.94 | 19,425 | -0.22(-0.99%) |
Apr 21, 2008 | 22.41 | 22.41 | 21.52 | 22.16 | 26,861 | +0.05(+0.23%) |
Apr 18, 2008 | 22.01 | 22.11 | 22.01 | 22.11 | 5,957 | +0.23(+1.07%) |
Apr 17, 2008 | 21.81 | 21.87 | 20.76 | 21.87 | 28,439 | +0.09(+0.41%) |
Apr 16, 2008 | 21.50 | 22.69 | 21.50 | 21.78 | 13,061 | +0.47(+2.20%) |
Apr 15, 2008 | 21.40 | 21.40 | 21.26 | 21.31 | 4,778 | +0.08(+0.37%) |
Apr 14, 2008 | 20.92 | 21.24 | 20.92 | 21.24 | 3,103 | -0.06(-0.30%) |
Apr 11, 2008 | 21.41 | 21.42 | 21.27 | 21.30 | 8,397 | -0.25(-1.18%) |
Apr 10, 2008 | 22.37 | 22.41 | 21.41 | 21.55 | 15,603 | -0.09(-0.44%) |
Apr 09, 2008 | 22.65 | 23.55 | 21.36 | 21.65 | 18,753 | -0.61(-2.73%) |
Apr 08, 2008 | 22.69 | 22.69 | 22.16 | 22.26 | 36,716 | -0.04(-0.18%) |
Apr 07, 2008 | 22.86 | 22.86 | 22.28 | 22.30 | 4,428 | +0.08(+0.38%) |
Apr 04, 2008 | 22.89 | 22.89 | 22.21 | 22.21 | 5,529 | -0.10(-0.45%) |
Apr 03, 2008 | 21.95 | 22.85 | 21.95 | 22.31 | 12,096 | +0.11(+0.49%) |
Apr 02, 2008 | 22.89 | 22.89 | 22.02 | 22.20 | 8,158 | +0.34(+1.55%) |
Apr 01, 2008 | 22.54 | 22.54 | 21.47 | 21.86 | 11,719 | +0.27(+1.25%) |
Mar 31, 2008 | 21.31 | 21.76 | 21.31 | 21.59 | 7,467 | +0.41(+1.95%) |
Mar 28, 2008 | 21.67 | 21.67 | 20.24 | 21.18 | 14,203 | +0.52(+2.51%) |
Mar 27, 2008 | 20.60 | 21.02 | 20.60 | 20.66 | 5,862 | -0.17(-0.84%) |
Mar 26, 2008 | 21.64 | 21.64 | 20.70 | 20.84 | 21,705 | -0.50(-2.32%) |
Mar 25, 2008 | 21.80 | 21.80 | 21.04 | 21.33 | 11,958 | +0.60(+2.89%) |
Mar 24, 2008 | 21.46 | 22.40 | 20.69 | 20.73 | 40,978 | -0.72(-3.34%) |
Mar 21, 2008 | 20.32 | 21.45 | 20.02 | 21.45 | 15,728 | +0.00(+0.00%) |
Mar 20, 2008 | 20.32 | 21.45 | 20.02 | 21.45 | 15,728 | +1.51(+7.59%) |
Mar 19, 2008 | 21.66 | 21.91 | 19.94 | 19.94 | 13,539 | -0.98(-4.67%) |
Mar 18, 2008 | 20.86 | 21.06 | 20.86 | 20.91 | 1,847 | +0.35(+1.69%) |
Mar 17, 2008 | 20.56 | 20.56 | 20.35 | 20.56 | 2,675 | +0.29(+1.45%) |
Mar 14, 2008 | 20.08 | 20.66 | 19.99 | 20.27 | 7,049 | -0.09(-0.47%) |
Mar 13, 2008 | 21.33 | 21.34 | 20.25 | 20.36 | 81,352 | -0.25(-1.21%) |
Mar 12, 2008 | 20.86 | 21.36 | 20.61 | 20.61 | 27,766 | -0.22(-1.08%) |
Mar 11, 2008 | 20.41 | 21.65 | 20.39 | 20.84 | 30,671 | +0.64(+3.17%) |
Mar 10, 2008 | 21.12 | 21.31 | 20.11 | 20.20 | 44,525 | -0.87(-4.11%) |
Mar 07, 2008 | 21.39 | 21.68 | 20.58 | 21.06 | 11,227 | -0.21(-0.99%) |
Mar 06, 2008 | 21.30 | 23.15 | 21.02 | 21.27 | 24,390 | +0.20(+0.95%) |
Mar 05, 2008 | 20.80 | 21.96 | 20.56 | 21.07 | 135,984 | +0.11(+0.50%) |
Mar 04, 2008 | 21.55 | 21.55 | 20.28 | 20.97 | 19,929 | -0.37(-1.73%) |
Mar 03, 2008 | 22.43 | 22.43 | 20.85 | 21.33 | 27,851 | -0.17(-0.79%) |
Feb 29, 2008 | 21.74 | 21.74 | 21.10 | 21.50 | 11,331 | -0.74(-3.31%) |
Feb 28, 2008 | 21.42 | 22.25 | 20.95 | 22.24 | 7,963 | +0.01(+0.07%) |
Feb 27, 2008 | 22.10 | 22.83 | 22.02 | 22.23 | 15,314 | +0.30(+1.39%) |
Feb 26, 2008 | 21.93 | 22.85 | 21.55 | 21.92 | 56,680 | +0.47(+2.21%) |
Feb 25, 2008 | 21.09 | 21.66 | 20.50 | 21.45 | 19,401 | +0.32(+1.51%) |
Feb 22, 2008 | 21.09 | 21.52 | 20.53 | 21.13 | 18,708 | -0.04(-0.19%) |
Feb 21, 2008 | 22.29 | 22.29 | 21.17 | 21.17 | 6,435 | -0.57(-2.63%) |
Feb 20, 2008 | 22.08 | 22.08 | 21.46 | 21.74 | 20,751 | +0.01(+0.07%) |
Feb 19, 2008 | 22.47 | 22.85 | 21.62 | 21.73 | 28,980 | +0.13(+0.62%) |
Feb 18, 2008 | 21.47 | 21.59 | 21.47 | 21.59 | 602 | +0.00(+0.00%) |
Feb 15, 2008 | 21.47 | 21.59 | 21.47 | 21.59 | 602 | +0.15(+0.70%) |
Feb 14, 2008 | 23.06 | 23.06 | 21.41 | 21.44 | 34,585 | -0.19(-0.86%) |
Feb 13, 2008 | 21.93 | 21.93 | 21.39 | 21.63 | 24,605 | +0.49(+2.31%) |
Feb 12, 2008 | 22.87 | 22.87 | 20.46 | 21.14 | 17,027 | -0.58(-2.68%) |
Feb 11, 2008 | 20.40 | 22.21 | 20.40 | 21.72 | 8,620 | +0.28(+1.32%) |
Feb 08, 2008 | 23.47 | 23.47 | 21.18 | 21.44 | 27,437 | -0.49(-2.25%) |
Feb 07, 2008 | 21.93 | 21.94 | 21.62 | 21.93 | 18,232 | -0.36(-1.60%) |
Feb 06, 2008 | 23.12 | 23.12 | 22.03 | 22.29 | 19,226 | +0.40(+1.81%) |
Feb 05, 2008 | 23.24 | 23.40 | 21.81 | 21.89 | 63,196 | -1.10(-4.76%) |
Feb 04, 2008 | 23.34 | 25.11 | 22.89 | 22.99 | 191,303 | +0.50(+2.21%) |