Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.04 | 22.32 | 21.89 | 22.19 | 35,363 | +0.05(+0.24%) |
Apr 29, 2008 | 22.19 | 22.36 | 22.04 | 22.14 | 5,758 | -0.20(-0.90%) |
Apr 28, 2008 | 22.12 | 22.61 | 22.05 | 22.34 | 8,980 | +0.32(+1.44%) |
Apr 25, 2008 | 22.32 | 22.32 | 21.89 | 22.02 | 13,626 | -0.25(-1.13%) |
Apr 24, 2008 | 22.60 | 22.62 | 21.43 | 22.27 | 6,164 | -0.48(-2.12%) |
Apr 23, 2008 | 22.75 | 22.99 | 22.75 | 22.76 | 14,275 | +0.01(+0.04%) |
Apr 22, 2008 | 22.12 | 22.99 | 22.12 | 22.75 | 24,543 | +0.62(+2.81%) |
Apr 21, 2008 | 21.73 | 22.12 | 21.64 | 22.12 | 12,004 | +0.51(+2.37%) |
Apr 18, 2008 | 21.62 | 21.62 | 21.09 | 21.61 | 19,790 | +0.04(+0.17%) |
Apr 17, 2008 | 21.58 | 22.01 | 21.36 | 21.58 | 21,558 | +0.00(+0.00%) |
Apr 16, 2008 | 22.16 | 22.47 | 21.23 | 21.58 | 83,571 | -0.27(-1.21%) |
Apr 15, 2008 | 21.72 | 22.44 | 21.72 | 21.84 | 24,219 | +0.20(+0.93%) |
Apr 14, 2008 | 21.66 | 21.96 | 21.15 | 21.64 | 19,790 | +0.06(+0.30%) |
Apr 11, 2008 | 21.50 | 21.58 | 21.50 | 21.58 | 3,893 | -0.09(-0.43%) |
Apr 10, 2008 | 22.01 | 22.01 | 21.51 | 21.67 | 4,542 | -0.29(-1.31%) |
Apr 09, 2008 | 21.88 | 22.14 | 21.50 | 21.95 | 22,684 | -0.08(-0.38%) |
Apr 08, 2008 | 21.75 | 22.11 | 21.33 | 22.04 | 8,759 | +0.29(+1.35%) |
Apr 07, 2008 | 21.04 | 22.13 | 21.04 | 21.75 | 27,252 | +0.75(+3.57%) |
Apr 04, 2008 | 21.04 | 21.04 | 20.74 | 21.00 | 18,492 | -0.04(-0.19%) |
Apr 03, 2008 | 20.97 | 21.28 | 20.97 | 21.04 | 13,301 | +0.00(+0.00%) |
Apr 02, 2008 | 20.96 | 21.04 | 20.66 | 21.04 | 10,057 | +0.11(+0.54%) |
Apr 01, 2008 | 20.68 | 21.28 | 20.65 | 20.92 | 8,435 | -0.10(-0.48%) |
Mar 31, 2008 | 21.45 | 21.45 | 20.69 | 21.02 | 23,359 | +0.03(+0.16%) |
Mar 28, 2008 | 20.94 | 20.99 | 20.73 | 20.99 | 3,244 | +0.00(+0.00%) |
Mar 27, 2008 | 21.11 | 21.11 | 20.88 | 20.99 | 4,866 | -0.17(-0.80%) |
Mar 26, 2008 | 21.22 | 21.41 | 20.73 | 21.16 | 16,221 | +0.35(+1.70%) |
Mar 25, 2008 | 20.78 | 20.96 | 20.04 | 20.81 | 16,400 | +0.14(+0.67%) |
Mar 24, 2008 | 19.87 | 20.70 | 19.87 | 20.67 | 10,057 | +0.23(+1.13%) |
Mar 21, 2008 | 20.77 | 20.88 | 19.50 | 20.44 | 30,821 | +0.00(+0.00%) |
Mar 20, 2008 | 20.77 | 20.88 | 19.50 | 20.44 | 30,821 | -0.71(-3.35%) |
Mar 19, 2008 | 21.16 | 21.16 | 20.81 | 21.14 | 3,568 | -0.02(-0.09%) |
Mar 18, 2008 | 21.73 | 22.19 | 21.11 | 21.16 | 10,381 | -0.57(-2.61%) |
Mar 17, 2008 | 21.61 | 21.73 | 21.11 | 21.73 | 7,786 | +0.37(+1.75%) |
Mar 14, 2008 | 21.79 | 21.79 | 21.35 | 21.36 | 4,542 | +0.00(+0.01%) |
Mar 13, 2008 | 21.25 | 21.35 | 21.22 | 21.35 | 11,355 | -0.14(-0.67%) |
Mar 12, 2008 | 20.76 | 21.62 | 20.76 | 21.50 | 4,866 | -0.02(-0.07%) |
Mar 11, 2008 | 21.57 | 21.57 | 20.96 | 21.51 | 8,824 | +0.14(+0.63%) |
Mar 10, 2008 | 21.06 | 21.57 | 21.06 | 21.38 | 13,950 | -0.20(-0.91%) |
Mar 07, 2008 | 21.69 | 21.74 | 20.96 | 21.58 | 12,977 | +0.37(+1.74%) |
Mar 06, 2008 | 21.87 | 22.12 | 21.21 | 21.21 | 22,061 | -0.32(-1.50%) |
Mar 05, 2008 | 21.85 | 21.85 | 21.34 | 21.53 | 11,767 | +0.11(+0.50%) |
Mar 04, 2008 | 21.43 | 21.67 | 21.35 | 21.42 | 6,488 | +0.08(+0.38%) |
Mar 03, 2008 | 21.91 | 21.91 | 20.98 | 21.34 | 18,100 | +0.10(+0.48%) |
Feb 29, 2008 | 21.88 | 21.98 | 21.11 | 21.24 | 17,195 | -0.34(-1.57%) |
Feb 28, 2008 | 21.58 | 21.62 | 21.39 | 21.58 | 6,586 | +0.14(+0.68%) |
Feb 27, 2008 | 21.79 | 21.79 | 21.02 | 21.43 | 35,039 | -0.37(-1.71%) |
Feb 26, 2008 | 21.91 | 22.19 | 21.37 | 21.81 | 17,843 | -0.07(-0.32%) |
Feb 25, 2008 | 21.75 | 21.91 | 21.34 | 21.88 | 12,004 | +0.34(+1.57%) |
Feb 22, 2008 | 21.20 | 21.87 | 20.97 | 21.54 | 22,386 | +0.06(+0.26%) |
Feb 21, 2008 | 21.56 | 21.73 | 21.18 | 21.48 | 28,287 | -0.02(-0.09%) |
Feb 20, 2008 | 21.14 | 21.58 | 21.14 | 21.50 | 20,601 | +0.10(+0.46%) |
Feb 19, 2008 | 21.58 | 21.58 | 21.07 | 21.40 | 28,550 | +0.29(+1.37%) |
Feb 18, 2008 | 21.42 | 21.42 | 20.62 | 21.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.42 | 21.42 | 20.62 | 21.11 | 14,599 | -0.06(-0.29%) |
Feb 14, 2008 | 20.39 | 21.35 | 20.09 | 21.18 | 30,172 | +0.89(+4.41%) |
Feb 13, 2008 | 19.44 | 20.59 | 19.34 | 20.28 | 23,359 | +0.83(+4.28%) |
Feb 12, 2008 | 19.21 | 19.45 | 18.76 | 19.45 | 37,667 | +0.28(+1.45%) |
Feb 11, 2008 | 18.49 | 19.21 | 18.49 | 19.17 | 31,794 | +0.52(+2.81%) |
Feb 08, 2008 | 18.49 | 18.72 | 18.34 | 18.65 | 118,419 | +0.15(+0.83%) |
Feb 07, 2008 | 18.39 | 18.69 | 18.35 | 18.49 | 46,394 | +0.20(+1.11%) |
Feb 06, 2008 | 18.57 | 18.66 | 18.15 | 18.29 | 23,034 | -0.28(-1.51%) |
Feb 05, 2008 | 19.57 | 19.57 | 18.32 | 18.57 | 41,852 | -0.10(-0.51%) |
Feb 04, 2008 | 19.88 | 19.88 | 18.36 | 18.67 | 43,474 | -0.56(-2.92%) |