Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.73 | 23.73 | 22.91 | 23.03 | 19,285 | -0.14(-0.59%) |
Apr 29, 2008 | 23.38 | 23.40 | 23.01 | 23.17 | 42,248 | -0.30(-1.29%) |
Apr 28, 2008 | 23.39 | 23.60 | 23.26 | 23.48 | 7,642 | +0.10(+0.41%) |
Apr 25, 2008 | 23.38 | 23.44 | 23.00 | 23.38 | 26,789 | -0.02(-0.08%) |
Apr 24, 2008 | 23.51 | 23.56 | 22.89 | 23.40 | 17,672 | +0.07(+0.29%) |
Apr 23, 2008 | 23.18 | 23.79 | 23.18 | 23.33 | 10,945 | -0.13(-0.54%) |
Apr 22, 2008 | 23.86 | 23.86 | 23.37 | 23.46 | 23,215 | -0.34(-1.44%) |
Apr 21, 2008 | 23.43 | 23.81 | 23.43 | 23.80 | 9,536 | +0.38(+1.62%) |
Apr 18, 2008 | 23.60 | 23.68 | 23.30 | 23.42 | 8,066 | +0.38(+1.63%) |
Apr 17, 2008 | 23.59 | 23.59 | 22.75 | 23.04 | 21,614 | -0.58(-2.45%) |
Apr 16, 2008 | 23.15 | 23.66 | 23.15 | 23.62 | 18,743 | +0.95(+4.17%) |
Apr 15, 2008 | 22.54 | 22.70 | 22.36 | 22.68 | 14,542 | +0.39(+1.73%) |
Apr 14, 2008 | 22.23 | 22.52 | 22.22 | 22.29 | 15,041 | +0.05(+0.21%) |
Apr 11, 2008 | 22.55 | 22.76 | 22.21 | 22.25 | 25,650 | -0.72(-3.12%) |
Apr 10, 2008 | 22.78 | 23.23 | 22.54 | 22.96 | 12,384 | +0.05(+0.20%) |
Apr 09, 2008 | 23.64 | 23.65 | 22.72 | 22.92 | 45,441 | -0.04(-0.16%) |
Apr 08, 2008 | 22.70 | 23.20 | 22.63 | 22.95 | 14,528 | +0.03(+0.14%) |
Apr 07, 2008 | 23.88 | 23.94 | 22.78 | 22.92 | 59,036 | -0.49(-2.10%) |
Apr 04, 2008 | 22.74 | 23.65 | 22.66 | 23.41 | 84,238 | +0.85(+3.78%) |
Apr 03, 2008 | 22.16 | 22.69 | 22.15 | 22.56 | 39,814 | +0.02(+0.09%) |
Apr 02, 2008 | 22.02 | 22.58 | 21.90 | 22.54 | 63,903 | +0.86(+3.98%) |
Apr 01, 2008 | 21.50 | 21.77 | 21.43 | 21.68 | 12,265 | +0.60(+2.83%) |
Mar 31, 2008 | 21.14 | 21.25 | 21.03 | 21.08 | 13,126 | +0.04(+0.17%) |
Mar 28, 2008 | 21.24 | 21.43 | 20.98 | 21.04 | 14,524 | -0.02(-0.10%) |
Mar 27, 2008 | 21.34 | 21.58 | 21.06 | 21.06 | 20,690 | -0.14(-0.68%) |
Mar 26, 2008 | 21.27 | 21.37 | 21.04 | 21.21 | 11,950 | -0.14(-0.67%) |
Mar 25, 2008 | 20.98 | 21.42 | 20.98 | 21.35 | 15,442 | +0.49(+2.36%) |
Mar 24, 2008 | 20.11 | 21.06 | 20.11 | 20.86 | 31,039 | +0.98(+4.93%) |
Mar 21, 2008 | 19.29 | 19.95 | 19.29 | 19.88 | 12,592 | +0.00(+0.00%) |
Mar 20, 2008 | 19.29 | 19.95 | 19.29 | 19.88 | 12,592 | +0.36(+1.85%) |
Mar 19, 2008 | 20.30 | 20.37 | 19.52 | 19.52 | 11,651 | -0.64(-3.19%) |
Mar 18, 2008 | 19.32 | 20.16 | 18.98 | 20.16 | 34,044 | +0.75(+3.86%) |
Mar 17, 2008 | 19.29 | 19.54 | 18.98 | 19.41 | 14,640 | -0.50(-2.52%) |
Mar 14, 2008 | 20.78 | 20.78 | 19.66 | 19.91 | 44,194 | -0.55(-2.69%) |
Mar 13, 2008 | 19.84 | 20.79 | 19.46 | 20.46 | 26,474 | +0.35(+1.74%) |
Mar 12, 2008 | 20.11 | 20.43 | 19.88 | 20.11 | 23,360 | +0.33(+1.67%) |
Mar 11, 2008 | 19.33 | 19.78 | 19.10 | 19.78 | 25,953 | +0.90(+4.77%) |
Mar 10, 2008 | 19.77 | 19.79 | 18.88 | 18.88 | 27,595 | -0.94(-4.73%) |
Mar 07, 2008 | 19.90 | 20.33 | 19.52 | 19.82 | 35,553 | -0.39(-1.95%) |
Mar 06, 2008 | 20.87 | 21.04 | 20.22 | 20.22 | 21,707 | -0.77(-3.68%) |
Mar 05, 2008 | 20.70 | 21.17 | 20.70 | 20.99 | 24,693 | +0.51(+2.47%) |
Mar 04, 2008 | 20.60 | 20.68 | 20.06 | 20.48 | 42,718 | -0.25(-1.20%) |
Mar 03, 2008 | 20.69 | 20.99 | 20.54 | 20.73 | 29,286 | -0.04(-0.18%) |
Feb 29, 2008 | 21.19 | 21.29 | 20.67 | 20.77 | 28,402 | -0.66(-3.09%) |
Feb 28, 2008 | 21.68 | 21.87 | 21.43 | 21.43 | 27,325 | -0.40(-1.85%) |
Feb 27, 2008 | 21.76 | 22.15 | 21.65 | 21.83 | 24,932 | -0.20(-0.92%) |
Feb 26, 2008 | 21.65 | 22.13 | 21.42 | 22.03 | 30,275 | +0.34(+1.57%) |
Feb 25, 2008 | 21.28 | 21.81 | 21.11 | 21.69 | 46,450 | +0.37(+1.72%) |
Feb 22, 2008 | 21.44 | 21.44 | 20.89 | 21.33 | 30,646 | -0.04(-0.17%) |
Feb 21, 2008 | 21.82 | 22.02 | 21.34 | 21.36 | 33,734 | -0.23(-1.06%) |
Feb 20, 2008 | 21.09 | 21.59 | 20.86 | 21.59 | 33,488 | -0.05(-0.21%) |
Feb 19, 2008 | 22.51 | 22.51 | 21.56 | 21.64 | 34,946 | -0.25(-1.13%) |
Feb 18, 2008 | 22.05 | 22.16 | 21.61 | 21.89 | 48,887 | +0.00(+0.00%) |
Feb 15, 2008 | 22.05 | 22.16 | 21.61 | 21.89 | 48,887 | -0.47(-2.10%) |
Feb 14, 2008 | 23.11 | 23.14 | 22.26 | 22.36 | 39,066 | -0.57(-2.48%) |
Feb 13, 2008 | 22.04 | 23.41 | 22.04 | 22.92 | 104,901 | +1.64(+7.73%) |
Feb 12, 2008 | 21.60 | 22.18 | 21.28 | 21.28 | 41,707 | -0.50(-2.28%) |
Feb 11, 2008 | 21.17 | 22.23 | 21.17 | 21.78 | 20,679 | +0.73(+3.45%) |
Feb 08, 2008 | 20.93 | 21.34 | 20.81 | 21.05 | 82,486 | +0.10(+0.48%) |
Feb 07, 2008 | 20.48 | 21.21 | 20.08 | 20.95 | 37,171 | +0.37(+1.78%) |
Feb 06, 2008 | 21.58 | 21.72 | 20.58 | 20.58 | 26,580 | -0.83(-3.88%) |
Feb 05, 2008 | 22.70 | 22.70 | 21.40 | 21.41 | 25,400 | -1.27(-5.61%) |
Feb 04, 2008 | 23.17 | 23.17 | 22.52 | 22.69 | 34,560 | +0.06(+0.24%) |