Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.75 | 22.91 | 22.02 | 22.20 | 129,525 | -0.51(-2.25%) |
Apr 29, 2008 | 22.70 | 22.72 | 22.59 | 22.71 | 55,331 | +0.12(+0.53%) |
Apr 28, 2008 | 22.64 | 22.64 | 22.50 | 22.59 | 34,948 | -0.05(-0.22%) |
Apr 25, 2008 | 22.70 | 22.70 | 22.54 | 22.64 | 25,099 | +0.11(+0.49%) |
Apr 24, 2008 | 22.38 | 22.53 | 22.33 | 22.53 | 63,600 | +0.11(+0.49%) |
Apr 23, 2008 | 22.34 | 22.43 | 22.20 | 22.42 | 44,119 | +0.15(+0.67%) |
Apr 22, 2008 | 22.24 | 22.49 | 22.10 | 22.27 | 84,868 | +0.04(+0.18%) |
Apr 21, 2008 | 22.35 | 22.45 | 22.11 | 22.23 | 40,982 | -0.02(-0.09%) |
Apr 18, 2008 | 21.97 | 22.25 | 21.97 | 22.25 | 46,100 | +0.31(+1.41%) |
Apr 17, 2008 | 21.95 | 22.05 | 21.88 | 21.94 | 347,800 | +0.02(+0.09%) |
Apr 16, 2008 | 20.81 | 21.99 | 20.81 | 21.92 | 85,828 | +0.24(+1.11%) |
Apr 15, 2008 | 21.89 | 21.92 | 21.68 | 21.68 | 41,079 | -0.17(-0.78%) |
Apr 14, 2008 | 21.92 | 21.92 | 21.81 | 21.85 | 44,672 | -0.05(-0.23%) |
Apr 11, 2008 | 21.95 | 21.97 | 21.82 | 21.90 | 71,700 | +0.01(+0.05%) |
Apr 10, 2008 | 22.10 | 22.10 | 21.71 | 21.89 | 115,800 | +0.00(+0.00%) |
Apr 09, 2008 | 22.05 | 22.05 | 21.78 | 21.89 | 147,600 | -0.02(-0.09%) |
Apr 08, 2008 | 22.03 | 22.03 | 21.80 | 21.91 | 78,097 | +0.05(+0.23%) |
Apr 07, 2008 | 22.12 | 22.12 | 21.85 | 21.86 | 101,600 | -0.16(-0.73%) |
Apr 04, 2008 | 22.05 | 22.19 | 21.95 | 22.02 | 106,800 | +0.06(+0.27%) |
Apr 03, 2008 | 21.99 | 22.17 | 21.91 | 21.96 | 119,500 | +0.01(+0.05%) |
Apr 02, 2008 | 22.15 | 22.17 | 21.94 | 21.95 | 58,000 | +0.00(+0.00%) |
Apr 01, 2008 | 21.93 | 22.07 | 21.80 | 21.95 | 65,200 | +0.15(+0.69%) |
Mar 31, 2008 | 22.15 | 22.15 | 21.78 | 21.80 | 62,900 | -0.19(-0.86%) |
Mar 28, 2008 | 21.88 | 22.22 | 21.88 | 21.99 | 185,285 | +0.04(+0.18%) |
Mar 27, 2008 | 22.00 | 22.10 | 21.86 | 21.95 | 100,700 | +0.00(+0.00%) |
Mar 26, 2008 | 22.40 | 22.67 | 21.90 | 21.95 | 171,600 | -0.21(-0.95%) |
Mar 25, 2008 | 22.47 | 22.47 | 22.16 | 22.16 | 49,300 | -0.33(-1.47%) |
Mar 24, 2008 | 23.52 | 23.52 | 22.32 | 22.49 | 61,300 | -0.14(-0.62%) |
Mar 21, 2008 | 22.58 | 22.63 | 22.44 | 22.63 | 28,500 | +0.00(+0.00%) |
Mar 20, 2008 | 22.58 | 22.63 | 22.44 | 22.63 | 28,500 | +0.17(+0.76%) |
Mar 19, 2008 | 22.65 | 22.66 | 22.25 | 22.46 | 28,800 | +0.01(+0.04%) |
Mar 18, 2008 | 21.83 | 22.74 | 21.71 | 22.45 | 80,400 | +0.92(+4.27%) |
Mar 17, 2008 | 22.25 | 22.25 | 20.80 | 21.53 | 188,500 | -1.15(-5.07%) |
Mar 14, 2008 | 22.70 | 22.70 | 22.16 | 22.68 | 54,000 | +0.03(+0.13%) |
Mar 13, 2008 | 22.50 | 22.70 | 22.40 | 22.65 | 58,700 | -0.13(-0.57%) |
Mar 12, 2008 | 22.60 | 22.79 | 22.45 | 22.78 | 36,300 | +0.38(+1.70%) |
Mar 11, 2008 | 21.85 | 22.60 | 21.85 | 22.40 | 53,100 | +0.65(+2.99%) |
Mar 10, 2008 | 22.75 | 22.84 | 21.70 | 21.75 | 110,100 | -0.92(-4.06%) |
Mar 07, 2008 | 22.93 | 22.95 | 22.44 | 22.67 | 104,600 | -0.23(-1.00%) |
Mar 06, 2008 | 23.00 | 23.00 | 22.74 | 22.90 | 41,300 | +0.01(+0.04%) |
Mar 05, 2008 | 22.90 | 22.95 | 22.82 | 22.89 | 41,400 | +0.13(+0.57%) |
Mar 04, 2008 | 23.08 | 23.10 | 22.70 | 22.76 | 38,100 | -0.24(-1.04%) |
Mar 03, 2008 | 23.35 | 23.35 | 22.99 | 23.00 | 44,900 | -0.20(-0.86%) |
Feb 29, 2008 | 23.23 | 23.40 | 23.12 | 23.20 | 129,800 | -0.25(-1.07%) |
Feb 28, 2008 | 23.69 | 23.69 | 23.30 | 23.45 | 119,200 | -0.17(-0.72%) |
Feb 27, 2008 | 23.76 | 23.76 | 23.51 | 23.62 | 61,323 | -0.02(-0.08%) |
Feb 26, 2008 | 23.49 | 23.70 | 23.40 | 23.64 | 129,500 | +0.20(+0.85%) |
Feb 25, 2008 | 23.45 | 23.51 | 23.36 | 23.44 | 39,900 | -0.06(-0.26%) |
Feb 22, 2008 | 23.49 | 23.52 | 23.39 | 23.50 | 45,300 | +0.07(+0.30%) |
Feb 21, 2008 | 23.32 | 23.45 | 23.30 | 23.43 | 57,200 | +0.14(+0.60%) |
Feb 20, 2008 | 23.28 | 23.50 | 22.94 | 23.29 | 53,000 | -0.16(-0.68%) |
Feb 19, 2008 | 23.74 | 23.98 | 23.33 | 23.45 | 143,000 | -0.21(-0.89%) |
Feb 18, 2008 | 23.48 | 23.74 | 23.43 | 23.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.48 | 23.74 | 23.43 | 23.66 | 59,700 | +0.21(+0.90%) |
Feb 14, 2008 | 23.40 | 23.59 | 23.20 | 23.45 | 80,300 | +0.07(+0.30%) |
Feb 13, 2008 | 23.30 | 23.44 | 23.23 | 23.38 | 502,500 | +0.16(+0.69%) |
Feb 12, 2008 | 23.40 | 23.48 | 23.10 | 23.22 | 224,100 | -0.02(-0.09%) |
Feb 11, 2008 | 24.28 | 24.30 | 23.00 | 23.24 | 871,300 | -1.08(-4.44%) |
Feb 08, 2008 | 24.40 | 24.49 | 24.27 | 24.32 | 219,900 | -0.03(-0.12%) |
Feb 07, 2008 | 24.11 | 24.44 | 24.11 | 24.35 | 346,200 | +0.04(+0.16%) |
Feb 06, 2008 | 24.53 | 24.54 | 24.30 | 24.31 | 186,600 | -0.10(-0.41%) |
Feb 05, 2008 | 24.40 | 24.54 | 24.18 | 24.41 | 512,300 | +0.15(+0.63%) |
Feb 04, 2008 | 24.60 | 24.60 | 24.11 | 24.26 | 60,000 | -0.31(-1.28%) |