Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.63 | 23.63 | 23.53 | 23.53 | 1,475 | +0.00(+0.00%) |
Apr 29, 2008 | 23.41 | 23.64 | 23.25 | 23.53 | 7,500 | +0.02(+0.09%) |
Apr 28, 2008 | 23.53 | 23.63 | 23.43 | 23.51 | 1,900 | +0.08(+0.34%) |
Apr 25, 2008 | 23.18 | 23.78 | 23.18 | 23.43 | 10,900 | +0.15(+0.64%) |
Apr 24, 2008 | 23.64 | 23.64 | 23.18 | 23.28 | 12,100 | -0.43(-1.81%) |
Apr 23, 2008 | 23.50 | 23.81 | 23.50 | 23.71 | 5,300 | +0.31(+1.32%) |
Apr 22, 2008 | 23.32 | 23.49 | 23.23 | 23.40 | 16,600 | +0.01(+0.04%) |
Apr 21, 2008 | 23.17 | 23.56 | 23.07 | 23.39 | 17,700 | +0.32(+1.39%) |
Apr 18, 2008 | 23.10 | 23.27 | 23.07 | 23.07 | 6,600 | +0.08(+0.35%) |
Apr 17, 2008 | 22.89 | 23.00 | 22.79 | 22.99 | 11,000 | +0.14(+0.61%) |
Apr 16, 2008 | 22.75 | 22.95 | 22.75 | 22.85 | 2,100 | +0.06(+0.26%) |
Apr 15, 2008 | 22.34 | 22.86 | 22.21 | 22.79 | 14,200 | +0.42(+1.88%) |
Apr 14, 2008 | 22.65 | 22.95 | 22.30 | 22.37 | 12,200 | -0.10(-0.45%) |
Apr 11, 2008 | 22.41 | 22.69 | 22.31 | 22.47 | 10,600 | +0.16(+0.72%) |
Apr 10, 2008 | 22.40 | 22.57 | 22.31 | 22.31 | 19,000 | -0.05(-0.22%) |
Apr 09, 2008 | 22.28 | 22.57 | 22.10 | 22.36 | 7,400 | +0.06(+0.27%) |
Apr 08, 2008 | 22.10 | 22.40 | 22.10 | 22.30 | 7,600 | +0.30(+1.36%) |
Apr 07, 2008 | 22.16 | 22.36 | 22.00 | 22.00 | 6,700 | -0.10(-0.45%) |
Apr 04, 2008 | 22.31 | 22.49 | 22.06 | 22.10 | 17,700 | -0.11(-0.50%) |
Apr 03, 2008 | 22.41 | 22.49 | 22.11 | 22.21 | 14,200 | -0.30(-1.33%) |
Apr 02, 2008 | 22.46 | 22.56 | 22.45 | 22.51 | 900 | +0.01(+0.04%) |
Apr 01, 2008 | 22.72 | 22.90 | 21.83 | 22.50 | 4,400 | -0.32(-1.40%) |
Mar 31, 2008 | 22.67 | 22.97 | 22.67 | 22.82 | 6,100 | +0.24(+1.06%) |
Mar 28, 2008 | 22.68 | 22.73 | 22.58 | 22.58 | 6,500 | -0.12(-0.53%) |
Mar 27, 2008 | 22.57 | 22.75 | 22.57 | 22.70 | 2,400 | +0.10(+0.44%) |
Mar 26, 2008 | 22.62 | 22.81 | 22.59 | 22.60 | 6,400 | +0.08(+0.36%) |
Mar 25, 2008 | 22.50 | 23.01 | 22.40 | 22.52 | 9,400 | -0.08(-0.35%) |
Mar 24, 2008 | 22.83 | 22.91 | 22.60 | 22.60 | 11,800 | -0.13(-0.57%) |
Mar 21, 2008 | 22.78 | 22.91 | 22.63 | 22.73 | 24,800 | +0.00(+0.00%) |
Mar 20, 2008 | 22.78 | 22.91 | 22.63 | 22.73 | 24,800 | -0.10(-0.44%) |
Mar 19, 2008 | 22.90 | 23.00 | 22.72 | 22.83 | 6,200 | +0.03(+0.13%) |
Mar 18, 2008 | 22.73 | 22.89 | 22.65 | 22.80 | 12,900 | +0.01(+0.04%) |
Mar 17, 2008 | 22.64 | 22.79 | 22.64 | 22.79 | 3,900 | +0.13(+0.57%) |
Mar 14, 2008 | 22.40 | 22.71 | 22.36 | 22.66 | 8,700 | +0.36(+1.61%) |
Mar 13, 2008 | 22.15 | 22.30 | 21.87 | 22.30 | 27,600 | +0.43(+1.97%) |
Mar 12, 2008 | 23.04 | 23.04 | 21.87 | 21.87 | 3,300 | -1.18(-5.12%) |
Mar 11, 2008 | 23.33 | 23.43 | 23.04 | 23.05 | 8,700 | -0.38(-1.62%) |
Mar 10, 2008 | 23.60 | 23.71 | 23.23 | 23.43 | 24,000 | -0.32(-1.35%) |
Mar 07, 2008 | 23.75 | 24.10 | 23.75 | 23.75 | 4,500 | -0.32(-1.33%) |
Mar 06, 2008 | 24.41 | 24.80 | 24.07 | 24.07 | 16,300 | -0.20(-0.82%) |
Mar 05, 2008 | 23.75 | 24.61 | 23.75 | 24.27 | 19,600 | +0.51(+2.15%) |
Mar 04, 2008 | 23.79 | 24.23 | 23.75 | 23.76 | 22,300 | +0.11(+0.47%) |
Mar 03, 2008 | 23.75 | 23.85 | 23.65 | 23.65 | 4,800 | -0.10(-0.42%) |
Feb 29, 2008 | 23.85 | 23.99 | 22.94 | 23.75 | 22,500 | +0.04(+0.17%) |
Feb 28, 2008 | 24.35 | 24.57 | 23.71 | 23.71 | 13,000 | -0.59(-2.43%) |
Feb 27, 2008 | 24.30 | 24.56 | 24.27 | 24.30 | 4,900 | -0.17(-0.69%) |
Feb 26, 2008 | 24.46 | 24.49 | 24.46 | 24.47 | 1,000 | -0.08(-0.33%) |
Feb 25, 2008 | 24.95 | 24.97 | 24.55 | 24.55 | 4,700 | -0.25(-1.01%) |
Feb 22, 2008 | 24.51 | 24.98 | 24.48 | 24.80 | 9,700 | +0.09(+0.36%) |
Feb 21, 2008 | 24.46 | 24.78 | 24.45 | 24.71 | 10,300 | +0.25(+1.02%) |
Feb 20, 2008 | 24.87 | 24.87 | 24.46 | 24.46 | 4,500 | -0.21(-0.85%) |
Feb 19, 2008 | 24.50 | 24.71 | 24.50 | 24.67 | 3,000 | +0.17(+0.69%) |
Feb 18, 2008 | 24.52 | 24.52 | 24.45 | 24.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.52 | 24.52 | 24.45 | 24.50 | 700 | -0.22(-0.89%) |
Feb 14, 2008 | 24.78 | 25.00 | 24.58 | 24.72 | 11,400 | +0.14(+0.57%) |
Feb 13, 2008 | 24.54 | 24.78 | 24.48 | 24.58 | 1,100 | -0.92(-3.61%) |
Feb 12, 2008 | 25.15 | 25.54 | 25.13 | 25.50 | 5,600 | +0.55(+2.20%) |
Feb 11, 2008 | 25.04 | 25.15 | 24.84 | 24.95 | 2,400 | -0.06(-0.24%) |
Feb 08, 2008 | 25.04 | 25.04 | 24.74 | 25.01 | 8,000 | -0.14(-0.56%) |
Feb 07, 2008 | 25.15 | 25.35 | 24.67 | 25.15 | 15,900 | +0.20(+0.80%) |
Feb 06, 2008 | 25.00 | 25.16 | 24.54 | 24.95 | 19,300 | +0.15(+0.60%) |
Feb 05, 2008 | 24.61 | 25.00 | 24.58 | 24.80 | 5,345 | -0.01(-0.04%) |
Feb 04, 2008 | 24.65 | 24.94 | 24.53 | 24.81 | 8,500 | +0.11(+0.45%) |