Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.55 | 23.86 | 23.27 | 23.47 | 255,986 | +0.05(+0.22%) |
Apr 29, 2008 | 23.65 | 23.75 | 23.41 | 23.42 | 225,102 | -0.29(-1.21%) |
Apr 28, 2008 | 24.07 | 24.07 | 23.68 | 23.70 | 279,096 | -0.28(-1.17%) |
Apr 25, 2008 | 23.88 | 24.16 | 23.78 | 23.98 | 200,975 | +0.24(+1.02%) |
Apr 24, 2008 | 23.63 | 23.89 | 23.32 | 23.74 | 347,871 | +0.21(+0.91%) |
Apr 23, 2008 | 23.47 | 23.74 | 23.40 | 23.53 | 221,108 | +0.19(+0.79%) |
Apr 22, 2008 | 23.24 | 23.39 | 23.12 | 23.34 | 181,295 | +0.03(+0.14%) |
Apr 21, 2008 | 23.50 | 23.64 | 23.07 | 23.31 | 294,601 | -0.33(-1.40%) |
Apr 18, 2008 | 23.57 | 23.70 | 23.38 | 23.64 | 334,874 | +0.35(+1.50%) |
Apr 17, 2008 | 23.55 | 23.55 | 23.18 | 23.29 | 327,153 | -0.31(-1.33%) |
Apr 16, 2008 | 23.32 | 23.64 | 23.14 | 23.61 | 331,256 | +0.54(+2.36%) |
Apr 15, 2008 | 22.65 | 23.10 | 22.65 | 23.06 | 286,691 | +0.48(+2.11%) |
Apr 14, 2008 | 22.43 | 22.72 | 22.24 | 22.59 | 170,354 | +0.10(+0.45%) |
Apr 11, 2008 | 22.51 | 22.84 | 22.45 | 22.48 | 263,067 | -0.25(-1.09%) |
Apr 10, 2008 | 22.42 | 22.96 | 22.42 | 22.73 | 902,223 | +0.35(+1.58%) |
Apr 09, 2008 | 22.83 | 22.89 | 22.28 | 22.38 | 269,741 | -0.38(-1.65%) |
Apr 08, 2008 | 22.19 | 22.94 | 22.18 | 22.75 | 384,277 | +0.36(+1.61%) |
Apr 07, 2008 | 22.59 | 22.74 | 22.25 | 22.39 | 537,525 | +0.01(+0.03%) |
Apr 04, 2008 | 22.42 | 22.61 | 22.18 | 22.39 | 232,630 | -0.05(-0.23%) |
Apr 03, 2008 | 22.19 | 22.56 | 22.10 | 22.44 | 248,626 | +0.16(+0.71%) |
Apr 02, 2008 | 22.32 | 22.47 | 22.11 | 22.28 | 216,967 | +0.06(+0.28%) |
Apr 01, 2008 | 21.83 | 22.25 | 21.81 | 22.22 | 226,242 | +0.52(+2.41%) |
Mar 31, 2008 | 21.50 | 21.78 | 21.35 | 21.70 | 301,487 | +0.20(+0.91%) |
Mar 28, 2008 | 21.46 | 21.70 | 21.38 | 21.50 | 396,255 | +0.12(+0.55%) |
Mar 27, 2008 | 21.37 | 21.64 | 21.37 | 21.38 | 214,120 | -0.05(-0.24%) |
Mar 26, 2008 | 21.30 | 21.51 | 21.23 | 21.43 | 251,141 | -0.01(-0.05%) |
Mar 25, 2008 | 21.41 | 21.61 | 21.24 | 21.45 | 445,772 | +0.07(+0.32%) |
Mar 24, 2008 | 21.47 | 21.53 | 21.06 | 21.38 | 643,784 | -0.05(-0.24%) |
Mar 21, 2008 | 21.21 | 21.75 | 20.90 | 21.43 | 1,189,753 | +0.00(+0.00%) |
Mar 20, 2008 | 21.21 | 21.75 | 20.90 | 21.43 | 1,189,753 | +0.53(+2.55%) |
Mar 19, 2008 | 21.13 | 21.28 | 20.83 | 20.89 | 1,209,609 | -0.04(-0.19%) |
Mar 18, 2008 | 20.67 | 21.04 | 20.51 | 20.93 | 408,127 | +0.60(+2.93%) |
Mar 17, 2008 | 19.71 | 20.58 | 19.71 | 20.34 | 460,812 | +0.25(+1.23%) |
Mar 14, 2008 | 20.45 | 20.56 | 19.87 | 20.09 | 563,782 | -0.17(-0.86%) |
Mar 13, 2008 | 19.75 | 20.34 | 19.75 | 20.27 | 1,028,239 | +0.21(+1.06%) |
Mar 12, 2008 | 20.45 | 20.57 | 20.05 | 20.05 | 417,027 | -0.33(-1.60%) |
Mar 11, 2008 | 20.32 | 20.51 | 19.83 | 20.38 | 459,210 | +0.43(+2.17%) |
Mar 10, 2008 | 19.57 | 20.11 | 19.57 | 19.95 | 478,077 | +0.27(+1.37%) |
Mar 07, 2008 | 19.74 | 19.93 | 19.57 | 19.68 | 627,365 | -0.21(-1.05%) |
Mar 06, 2008 | 20.18 | 20.35 | 19.83 | 19.88 | 299,367 | -0.41(-2.02%) |
Mar 05, 2008 | 20.48 | 20.48 | 20.12 | 20.29 | 176,920 | -0.13(-0.63%) |
Mar 04, 2008 | 20.25 | 20.61 | 20.22 | 20.42 | 416,671 | +0.03(+0.17%) |
Mar 03, 2008 | 20.30 | 20.42 | 20.01 | 20.39 | 289,765 | +0.14(+0.69%) |
Feb 29, 2008 | 20.70 | 20.78 | 20.18 | 20.25 | 347,611 | -0.70(-3.33%) |
Feb 28, 2008 | 20.96 | 21.18 | 20.73 | 20.95 | 310,945 | -0.11(-0.51%) |
Feb 27, 2008 | 21.24 | 21.34 | 21.01 | 21.05 | 373,864 | -0.24(-1.13%) |
Feb 26, 2008 | 20.93 | 21.34 | 20.93 | 21.29 | 281,223 | +0.22(+1.07%) |
Feb 25, 2008 | 20.87 | 21.13 | 20.66 | 21.07 | 331,998 | +0.24(+1.16%) |
Feb 22, 2008 | 20.82 | 20.96 | 20.61 | 20.83 | 498,645 | +0.00(+0.00%) |
Feb 21, 2008 | 21.56 | 21.62 | 20.79 | 20.83 | 351,395 | -0.58(-2.73%) |
Feb 20, 2008 | 20.79 | 21.41 | 20.79 | 21.41 | 337,644 | +0.44(+2.09%) |
Feb 19, 2008 | 21.53 | 21.74 | 20.84 | 20.97 | 418,589 | -0.34(-1.61%) |
Feb 18, 2008 | 21.35 | 21.75 | 20.92 | 21.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.35 | 21.75 | 20.92 | 21.32 | 713,555 | +0.47(+2.26%) |
Feb 14, 2008 | 21.21 | 21.34 | 20.63 | 20.84 | 490,536 | -0.38(-1.77%) |
Feb 13, 2008 | 21.52 | 21.52 | 21.04 | 21.22 | 412,096 | -0.13(-0.63%) |
Feb 12, 2008 | 21.37 | 21.61 | 21.15 | 21.36 | 422,366 | +0.05(+0.24%) |
Feb 11, 2008 | 21.43 | 21.46 | 21.08 | 21.30 | 411,509 | -0.08(-0.37%) |
Feb 08, 2008 | 21.68 | 21.77 | 21.26 | 21.38 | 380,895 | -0.31(-1.42%) |
Feb 07, 2008 | 21.31 | 21.77 | 21.21 | 21.69 | 333,728 | +0.24(+1.10%) |
Feb 06, 2008 | 21.61 | 21.83 | 21.36 | 21.46 | 287,969 | -0.06(-0.29%) |
Feb 05, 2008 | 21.87 | 21.92 | 21.34 | 21.52 | 379,861 | -0.74(-3.31%) |
Feb 04, 2008 | 21.94 | 22.39 | 21.70 | 22.25 | 253,302 | +0.29(+1.30%) |