Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.20 | 21.56 | 21.06 | 21.28 | 853,490 | +0.22(+1.07%) |
Apr 29, 2008 | 21.34 | 21.45 | 21.00 | 21.05 | 616,269 | -0.37(-1.74%) |
Apr 28, 2008 | 21.67 | 21.83 | 21.22 | 21.42 | 902,059 | -0.53(-2.40%) |
Apr 25, 2008 | 21.47 | 22.11 | 21.04 | 21.95 | 715,215 | +0.58(+2.70%) |
Apr 24, 2008 | 21.37 | 21.72 | 20.99 | 21.37 | 926,686 | -0.10(-0.48%) |
Apr 23, 2008 | 22.26 | 22.34 | 21.20 | 21.47 | 1,265,286 | -0.72(-3.24%) |
Apr 22, 2008 | 22.73 | 22.84 | 21.90 | 22.19 | 702,166 | -0.54(-2.37%) |
Apr 21, 2008 | 22.31 | 22.73 | 22.22 | 22.73 | 426,310 | +0.28(+1.23%) |
Apr 18, 2008 | 22.16 | 22.58 | 22.16 | 22.46 | 1,075,644 | +0.70(+3.22%) |
Apr 17, 2008 | 21.67 | 21.78 | 21.49 | 21.76 | 646,709 | -0.04(-0.21%) |
Apr 16, 2008 | 21.18 | 21.81 | 21.01 | 21.80 | 665,390 | +0.82(+3.92%) |
Apr 15, 2008 | 21.29 | 21.58 | 20.81 | 20.98 | 1,120,910 | -0.57(-2.62%) |
Apr 14, 2008 | 20.92 | 22.12 | 20.32 | 21.55 | 1,358,066 | -0.56(-2.55%) |
Apr 11, 2008 | 22.28 | 22.46 | 21.76 | 22.11 | 733,189 | -0.43(-1.91%) |
Apr 10, 2008 | 22.39 | 22.67 | 22.18 | 22.54 | 682,538 | +0.06(+0.29%) |
Apr 09, 2008 | 22.92 | 23.13 | 22.35 | 22.48 | 311,531 | -0.37(-1.63%) |
Apr 08, 2008 | 22.94 | 22.94 | 22.55 | 22.85 | 1,185,065 | -0.27(-1.17%) |
Apr 07, 2008 | 23.25 | 23.60 | 22.98 | 23.12 | 783,657 | +0.03(+0.14%) |
Apr 04, 2008 | 22.55 | 23.29 | 22.55 | 23.09 | 464,337 | +0.42(+1.84%) |
Apr 03, 2008 | 22.41 | 22.76 | 22.21 | 22.67 | 527,111 | +0.21(+0.94%) |
Apr 02, 2008 | 22.32 | 22.95 | 22.26 | 22.46 | 611,442 | +0.01(+0.06%) |
Apr 01, 2008 | 21.42 | 22.60 | 21.13 | 22.44 | 1,160,115 | +1.63(+7.83%) |
Mar 31, 2008 | 20.49 | 20.88 | 20.33 | 20.81 | 704,216 | +0.14(+0.68%) |
Mar 28, 2008 | 21.11 | 21.19 | 20.59 | 20.67 | 628,514 | -0.44(-2.10%) |
Mar 27, 2008 | 21.99 | 21.99 | 20.96 | 21.11 | 1,101,964 | -0.72(-3.29%) |
Mar 26, 2008 | 22.14 | 22.23 | 21.69 | 21.83 | 681,163 | -0.45(-2.02%) |
Mar 25, 2008 | 22.16 | 22.57 | 21.98 | 22.28 | 706,553 | +0.28(+1.25%) |
Mar 24, 2008 | 21.53 | 22.15 | 21.13 | 22.01 | 1,066,915 | +0.48(+2.21%) |
Mar 21, 2008 | 21.04 | 21.66 | 20.68 | 21.53 | 1,052,664 | +0.00(+0.00%) |
Mar 20, 2008 | 21.04 | 21.66 | 20.68 | 21.53 | 1,052,664 | +0.46(+2.19%) |
Mar 19, 2008 | 22.20 | 22.30 | 21.07 | 21.07 | 1,244,879 | -1.07(-4.81%) |
Mar 18, 2008 | 21.51 | 22.21 | 21.19 | 22.14 | 752,659 | +1.11(+5.28%) |
Mar 17, 2008 | 20.93 | 21.20 | 20.07 | 21.03 | 871,604 | -0.39(-1.80%) |
Mar 14, 2008 | 22.21 | 22.30 | 21.10 | 21.41 | 742,223 | -0.67(-3.02%) |
Mar 13, 2008 | 21.64 | 22.48 | 21.30 | 22.08 | 1,000,478 | +0.07(+0.32%) |
Mar 12, 2008 | 22.12 | 22.28 | 21.67 | 22.01 | 716,210 | -0.07(-0.32%) |
Mar 11, 2008 | 21.31 | 22.13 | 21.13 | 22.08 | 854,063 | +1.23(+5.91%) |
Mar 10, 2008 | 21.86 | 21.87 | 20.85 | 20.85 | 1,053,887 | -1.03(-4.70%) |
Mar 07, 2008 | 22.44 | 22.88 | 21.71 | 21.87 | 813,346 | -0.73(-3.21%) |
Mar 06, 2008 | 23.02 | 23.09 | 22.57 | 22.60 | 982,947 | -0.62(-2.66%) |
Mar 05, 2008 | 22.53 | 23.52 | 22.42 | 23.21 | 1,212,636 | +0.78(+3.46%) |
Mar 04, 2008 | 22.42 | 22.71 | 22.26 | 22.44 | 1,159,675 | -0.22(-0.99%) |
Mar 03, 2008 | 22.76 | 22.89 | 22.35 | 22.66 | 781,498 | -0.19(-0.81%) |
Feb 29, 2008 | 23.75 | 23.75 | 22.81 | 22.85 | 867,926 | -1.20(-4.99%) |
Feb 28, 2008 | 24.18 | 24.51 | 23.91 | 24.05 | 665,275 | -0.55(-2.22%) |
Feb 27, 2008 | 23.95 | 24.96 | 23.79 | 24.59 | 657,642 | +0.54(+2.24%) |
Feb 26, 2008 | 24.18 | 24.52 | 23.93 | 24.06 | 591,753 | -0.26(-1.06%) |
Feb 25, 2008 | 23.64 | 24.41 | 23.32 | 24.31 | 620,570 | +0.60(+2.55%) |
Feb 22, 2008 | 23.88 | 23.94 | 23.16 | 23.71 | 475,965 | -0.10(-0.43%) |
Feb 21, 2008 | 24.20 | 24.35 | 23.75 | 23.81 | 514,649 | -0.31(-1.30%) |
Feb 20, 2008 | 23.55 | 24.34 | 23.55 | 24.13 | 873,222 | +0.24(+1.02%) |
Feb 19, 2008 | 24.92 | 24.92 | 23.70 | 23.88 | 692,224 | -0.78(-3.18%) |
Feb 18, 2008 | 24.24 | 24.86 | 24.16 | 24.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.24 | 24.86 | 24.16 | 24.67 | 760,340 | +0.24(+1.00%) |
Feb 14, 2008 | 24.61 | 24.65 | 24.11 | 24.42 | 757,955 | -0.19(-0.78%) |
Feb 13, 2008 | 24.56 | 24.68 | 24.13 | 24.61 | 696,973 | +0.21(+0.87%) |
Feb 12, 2008 | 24.59 | 24.71 | 24.20 | 24.40 | 750,323 | -0.02(-0.08%) |
Feb 11, 2008 | 24.82 | 24.86 | 24.14 | 24.42 | 769,015 | -0.42(-1.71%) |
Feb 08, 2008 | 24.83 | 25.08 | 24.53 | 24.84 | 835,215 | +0.19(+0.76%) |
Feb 07, 2008 | 24.28 | 24.91 | 24.13 | 24.66 | 609,822 | +0.28(+1.13%) |
Feb 06, 2008 | 24.58 | 25.02 | 24.31 | 24.38 | 572,283 | -0.01(-0.05%) |
Feb 05, 2008 | 24.56 | 25.01 | 24.27 | 24.40 | 841,133 | -0.57(-2.29%) |
Feb 04, 2008 | 25.53 | 25.63 | 24.89 | 24.97 | 588,327 | -0.67(-2.60%) |