Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.52 | 27.31 | 26.35 | 26.76 | 889,770 | +0.31(+1.19%) |
Apr 29, 2008 | 26.54 | 27.10 | 26.28 | 26.44 | 853,063 | -0.14(-0.52%) |
Apr 28, 2008 | 25.40 | 26.77 | 25.40 | 26.58 | 533,826 | +1.06(+4.16%) |
Apr 25, 2008 | 25.99 | 25.99 | 25.22 | 25.52 | 396,125 | -0.16(-0.64%) |
Apr 24, 2008 | 24.46 | 26.11 | 24.46 | 25.68 | 449,349 | +1.17(+4.78%) |
Apr 23, 2008 | 24.71 | 24.72 | 23.63 | 24.51 | 559,171 | -0.21(-0.83%) |
Apr 22, 2008 | 26.70 | 26.81 | 23.77 | 24.72 | 1,533,017 | -2.22(-8.26%) |
Apr 21, 2008 | 27.26 | 27.38 | 26.45 | 26.94 | 253,228 | -0.34(-1.23%) |
Apr 18, 2008 | 27.02 | 27.38 | 26.82 | 27.28 | 175,896 | +0.55(+2.07%) |
Apr 17, 2008 | 26.14 | 26.92 | 26.04 | 26.72 | 460,084 | +0.49(+1.85%) |
Apr 16, 2008 | 25.87 | 26.39 | 25.74 | 26.24 | 890,575 | +0.49(+1.89%) |
Apr 15, 2008 | 26.45 | 26.72 | 25.49 | 25.75 | 497,897 | -0.39(-1.49%) |
Apr 14, 2008 | 25.87 | 26.19 | 25.66 | 26.14 | 377,908 | +0.25(+0.95%) |
Apr 11, 2008 | 25.93 | 26.28 | 25.50 | 25.89 | 333,255 | -0.21(-0.79%) |
Apr 10, 2008 | 25.78 | 26.41 | 25.44 | 26.10 | 471,752 | +0.37(+1.44%) |
Apr 09, 2008 | 26.91 | 26.91 | 25.51 | 25.73 | 681,546 | -1.05(-3.91%) |
Apr 08, 2008 | 26.71 | 26.99 | 26.32 | 26.78 | 523,471 | -0.05(-0.20%) |
Apr 07, 2008 | 26.94 | 26.97 | 26.52 | 26.83 | 375,765 | -0.08(-0.28%) |
Apr 04, 2008 | 26.94 | 27.04 | 26.52 | 26.91 | 1,200,637 | -0.24(-0.88%) |
Apr 03, 2008 | 26.13 | 27.49 | 26.02 | 27.15 | 780,792 | -0.21(-0.75%) |
Apr 02, 2008 | 27.32 | 27.67 | 26.76 | 27.35 | 678,335 | -0.07(-0.25%) |
Apr 01, 2008 | 26.52 | 27.89 | 26.10 | 27.42 | 1,011,659 | +1.33(+5.12%) |
Mar 31, 2008 | 25.09 | 26.28 | 24.48 | 26.09 | 787,922 | +0.92(+3.67%) |
Mar 28, 2008 | 25.39 | 25.53 | 24.67 | 25.16 | 391,082 | -0.20(-0.78%) |
Mar 27, 2008 | 25.33 | 26.19 | 24.73 | 25.36 | 427,338 | -0.23(-0.91%) |
Mar 26, 2008 | 25.46 | 25.80 | 25.11 | 25.59 | 617,704 | -0.18(-0.72%) |
Mar 25, 2008 | 24.94 | 26.21 | 24.59 | 25.78 | 838,313 | +0.84(+3.35%) |
Mar 24, 2008 | 23.90 | 25.15 | 23.72 | 24.94 | 1,242,201 | +1.04(+4.35%) |
Mar 21, 2008 | 23.03 | 24.09 | 22.86 | 23.90 | 571,823 | +0.00(+0.00%) |
Mar 20, 2008 | 23.03 | 24.09 | 22.86 | 23.90 | 571,823 | +1.04(+4.55%) |
Mar 19, 2008 | 22.64 | 23.09 | 22.18 | 22.86 | 847,809 | +0.08(+0.33%) |
Mar 18, 2008 | 21.31 | 23.07 | 20.54 | 22.79 | 1,078,509 | +1.39(+6.49%) |
Mar 17, 2008 | 21.22 | 21.65 | 20.53 | 21.40 | 485,777 | -0.62(-2.80%) |
Mar 14, 2008 | 23.12 | 23.12 | 21.20 | 22.01 | 552,006 | -0.87(-3.80%) |
Mar 13, 2008 | 22.48 | 23.66 | 22.00 | 22.88 | 699,911 | +0.27(+1.21%) |
Mar 12, 2008 | 23.65 | 23.65 | 22.31 | 22.61 | 888,483 | -0.86(-3.67%) |
Mar 11, 2008 | 23.40 | 23.80 | 22.72 | 23.47 | 926,410 | +0.40(+1.75%) |
Mar 10, 2008 | 23.46 | 23.63 | 22.40 | 23.07 | 988,502 | -0.25(-1.06%) |
Mar 07, 2008 | 23.35 | 24.70 | 22.93 | 23.31 | 420,909 | -0.34(-1.45%) |
Mar 06, 2008 | 24.57 | 24.64 | 23.25 | 23.66 | 543,340 | -0.94(-3.84%) |
Mar 05, 2008 | 24.43 | 24.79 | 23.69 | 24.60 | 953,438 | +0.07(+0.28%) |
Mar 04, 2008 | 24.37 | 24.78 | 23.59 | 24.53 | 783,121 | +0.02(+0.08%) |
Mar 03, 2008 | 24.65 | 24.81 | 23.22 | 24.51 | 708,263 | -0.21(-0.83%) |
Feb 29, 2008 | 25.22 | 25.59 | 24.65 | 24.72 | 907,346 | -0.66(-2.62%) |
Feb 28, 2008 | 26.49 | 26.83 | 24.91 | 25.38 | 646,193 | -1.16(-4.38%) |
Feb 27, 2008 | 27.00 | 27.17 | 26.23 | 26.54 | 560,580 | -0.21(-0.77%) |
Feb 26, 2008 | 27.04 | 27.19 | 26.26 | 26.75 | 655,836 | -0.34(-1.24%) |
Feb 25, 2008 | 26.89 | 27.26 | 26.27 | 27.08 | 863,442 | +0.16(+0.61%) |
Feb 22, 2008 | 27.47 | 27.64 | 26.35 | 26.92 | 876,935 | -0.73(-2.65%) |
Feb 21, 2008 | 27.55 | 28.73 | 26.82 | 27.65 | 829,605 | +1.58(+6.06%) |
Feb 20, 2008 | 26.04 | 26.28 | 25.50 | 26.07 | 779,758 | -0.02(-0.08%) |
Feb 19, 2008 | 26.80 | 26.89 | 25.46 | 26.09 | 437,272 | -0.37(-1.40%) |
Feb 18, 2008 | 26.73 | 26.76 | 26.10 | 26.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.73 | 26.76 | 26.10 | 26.46 | 254,357 | -0.22(-0.82%) |
Feb 14, 2008 | 27.55 | 27.55 | 26.13 | 26.68 | 334,638 | -1.00(-3.61%) |
Feb 13, 2008 | 27.52 | 27.74 | 26.91 | 27.68 | 205,414 | +0.71(+2.64%) |
Feb 12, 2008 | 27.47 | 28.41 | 26.56 | 26.97 | 291,671 | -0.36(-1.33%) |
Feb 11, 2008 | 27.45 | 27.60 | 26.64 | 27.33 | 161,000 | -0.12(-0.42%) |
Feb 08, 2008 | 27.80 | 27.89 | 26.74 | 27.45 | 395,830 | -0.28(-1.01%) |
Feb 07, 2008 | 26.49 | 27.91 | 26.36 | 27.73 | 570,266 | +1.24(+4.68%) |
Feb 06, 2008 | 26.88 | 28.20 | 26.37 | 26.49 | 600,913 | -0.41(-1.53%) |
Feb 05, 2008 | 27.93 | 28.49 | 26.52 | 26.90 | 682,426 | -1.16(-4.15%) |
Feb 04, 2008 | 28.58 | 28.59 | 27.40 | 28.06 | 551,375 | -0.36(-1.28%) |