Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.10 | 24.35 | 23.50 | 24.10 | 10,383 | +0.13(+0.53%) |
Apr 29, 2008 | 24.06 | 24.06 | 23.72 | 23.97 | 4,865 | -0.06(-0.24%) |
Apr 28, 2008 | 23.79 | 24.33 | 23.25 | 24.03 | 14,276 | +0.17(+0.69%) |
Apr 25, 2008 | 23.94 | 24.34 | 23.04 | 23.86 | 13,407 | -0.19(-0.81%) |
Apr 24, 2008 | 23.38 | 24.22 | 22.91 | 24.06 | 11,274 | +0.74(+3.18%) |
Apr 23, 2008 | 23.25 | 23.53 | 22.59 | 23.32 | 7,642 | +0.19(+0.80%) |
Apr 22, 2008 | 23.99 | 23.99 | 22.46 | 23.13 | 27,891 | -1.01(-4.20%) |
Apr 21, 2008 | 23.73 | 24.22 | 22.94 | 24.15 | 15,481 | +0.18(+0.73%) |
Apr 18, 2008 | 24.06 | 24.12 | 22.93 | 23.97 | 22,667 | +0.37(+1.57%) |
Apr 17, 2008 | 23.34 | 24.09 | 23.27 | 23.60 | 13,236 | -0.28(-1.18%) |
Apr 16, 2008 | 22.79 | 23.88 | 22.32 | 23.88 | 20,519 | +1.08(+4.75%) |
Apr 15, 2008 | 21.98 | 22.84 | 21.75 | 22.80 | 19,920 | +0.49(+2.18%) |
Apr 14, 2008 | 22.85 | 23.03 | 21.67 | 22.31 | 42,145 | -0.02(-0.09%) |
Apr 11, 2008 | 22.87 | 23.33 | 22.28 | 22.33 | 22,791 | -0.86(-3.70%) |
Apr 10, 2008 | 23.10 | 23.26 | 22.57 | 23.19 | 14,342 | +0.13(+0.55%) |
Apr 09, 2008 | 23.48 | 23.88 | 22.89 | 23.06 | 48,356 | -0.29(-1.25%) |
Apr 08, 2008 | 22.89 | 23.44 | 22.41 | 23.36 | 17,767 | +0.01(+0.04%) |
Apr 07, 2008 | 22.83 | 23.64 | 22.83 | 23.35 | 20,185 | -0.23(-0.99%) |
Apr 04, 2008 | 23.15 | 23.79 | 22.74 | 23.58 | 15,515 | +0.57(+2.46%) |
Apr 03, 2008 | 22.91 | 23.15 | 22.62 | 23.02 | 11,470 | -0.06(-0.25%) |
Apr 02, 2008 | 23.12 | 23.21 | 22.68 | 23.07 | 22,221 | -0.16(-0.67%) |
Apr 01, 2008 | 22.62 | 23.23 | 22.56 | 23.23 | 19,410 | +0.67(+2.98%) |
Mar 31, 2008 | 22.27 | 22.66 | 21.60 | 22.56 | 22,196 | +0.27(+1.23%) |
Mar 28, 2008 | 22.00 | 22.36 | 22.00 | 22.28 | 6,534 | +0.09(+0.40%) |
Mar 27, 2008 | 22.40 | 22.40 | 21.77 | 22.20 | 6,935 | -0.14(-0.61%) |
Mar 26, 2008 | 22.03 | 22.37 | 21.76 | 22.33 | 26,959 | +0.42(+1.91%) |
Mar 25, 2008 | 21.55 | 22.32 | 21.55 | 21.91 | 29,038 | +0.22(+1.03%) |
Mar 24, 2008 | 21.65 | 22.36 | 21.55 | 21.69 | 33,873 | +0.17(+0.77%) |
Mar 21, 2008 | 21.58 | 21.74 | 20.78 | 21.52 | 97,177 | +0.00(+0.00%) |
Mar 20, 2008 | 21.58 | 21.74 | 20.78 | 21.52 | 97,177 | +0.27(+1.28%) |
Mar 19, 2008 | 21.24 | 21.43 | 21.11 | 21.25 | 18,683 | -0.02(-0.09%) |
Mar 18, 2008 | 20.60 | 21.36 | 20.45 | 21.27 | 39,029 | +1.11(+5.51%) |
Mar 17, 2008 | 19.72 | 20.64 | 19.62 | 20.16 | 17,168 | -0.17(-0.82%) |
Mar 14, 2008 | 21.01 | 21.04 | 19.90 | 20.32 | 15,418 | -0.46(-2.20%) |
Mar 13, 2008 | 20.74 | 21.33 | 20.24 | 20.78 | 27,517 | -0.24(-1.16%) |
Mar 12, 2008 | 21.39 | 21.69 | 20.29 | 21.03 | 29,760 | -0.42(-1.95%) |
Mar 11, 2008 | 20.24 | 21.45 | 20.10 | 21.45 | 17,415 | +1.66(+8.37%) |
Mar 10, 2008 | 19.74 | 20.19 | 19.74 | 19.79 | 8,989 | +0.16(+0.79%) |
Mar 07, 2008 | 20.10 | 20.78 | 19.61 | 19.63 | 43,719 | -0.68(-3.36%) |
Mar 06, 2008 | 21.26 | 21.79 | 20.32 | 20.32 | 46,123 | -1.14(-5.32%) |
Mar 05, 2008 | 21.85 | 21.85 | 21.07 | 21.46 | 8,339 | -0.24(-1.12%) |
Mar 04, 2008 | 21.28 | 22.22 | 21.27 | 21.70 | 41,557 | +0.15(+0.68%) |
Mar 03, 2008 | 21.74 | 22.26 | 21.15 | 21.55 | 35,158 | -0.21(-0.98%) |
Feb 29, 2008 | 21.74 | 22.26 | 21.54 | 21.77 | 27,818 | -0.28(-1.28%) |
Feb 28, 2008 | 21.83 | 22.35 | 21.80 | 22.05 | 12,743 | +0.09(+0.40%) |
Feb 27, 2008 | 21.82 | 22.41 | 21.82 | 21.96 | 37,783 | -0.16(-0.71%) |
Feb 26, 2008 | 22.29 | 22.34 | 21.93 | 22.12 | 50,481 | +0.15(+0.67%) |
Feb 25, 2008 | 21.91 | 22.37 | 21.70 | 21.97 | 88,960 | +0.31(+1.44%) |
Feb 22, 2008 | 21.98 | 22.65 | 21.14 | 21.66 | 78,422 | -0.25(-1.16%) |
Feb 21, 2008 | 22.36 | 22.57 | 21.91 | 21.91 | 29,689 | -0.21(-0.97%) |
Feb 20, 2008 | 21.98 | 22.41 | 21.95 | 22.13 | 25,743 | +0.04(+0.18%) |
Feb 19, 2008 | 22.44 | 22.65 | 21.97 | 22.09 | 40,003 | -0.10(-0.44%) |
Feb 18, 2008 | 22.66 | 23.20 | 22.06 | 22.19 | 20,874 | +0.00(+0.00%) |
Feb 15, 2008 | 22.66 | 23.20 | 22.06 | 22.19 | 20,874 | -0.52(-2.28%) |
Feb 14, 2008 | 23.32 | 23.40 | 22.69 | 22.70 | 25,593 | -0.97(-4.12%) |
Feb 13, 2008 | 23.23 | 23.74 | 22.92 | 23.68 | 23,735 | +0.72(+3.14%) |
Feb 12, 2008 | 22.74 | 23.00 | 22.45 | 22.96 | 14,687 | +0.46(+2.04%) |
Feb 11, 2008 | 22.35 | 22.65 | 22.03 | 22.50 | 32,269 | +0.22(+1.01%) |
Feb 08, 2008 | 21.97 | 22.66 | 21.97 | 22.27 | 9,420 | -0.15(-0.65%) |
Feb 07, 2008 | 22.24 | 23.10 | 22.04 | 22.42 | 37,923 | +0.13(+0.57%) |
Feb 06, 2008 | 22.33 | 22.95 | 22.04 | 22.29 | 29,796 | +0.19(+0.84%) |
Feb 05, 2008 | 22.41 | 23.42 | 22.11 | 22.11 | 44,541 | -0.72(-3.16%) |
Feb 04, 2008 | 23.88 | 23.88 | 22.83 | 22.83 | 43,895 | -0.56(-2.38%) |