Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.72 | 28.11 | 27.53 | 27.64 | 66,016 | +0.06(+0.23%) |
Apr 29, 2008 | 27.22 | 27.60 | 27.22 | 27.57 | 83,669 | +0.37(+1.35%) |
Apr 28, 2008 | 27.40 | 27.42 | 27.13 | 27.21 | 38,844 | -0.12(-0.44%) |
Apr 25, 2008 | 27.26 | 27.35 | 26.88 | 27.32 | 26,549 | +0.28(+1.05%) |
Apr 24, 2008 | 26.52 | 27.31 | 26.43 | 27.04 | 31,384 | +0.54(+2.03%) |
Apr 23, 2008 | 26.25 | 26.53 | 26.10 | 26.50 | 7,385 | +0.31(+1.20%) |
Apr 22, 2008 | 26.59 | 26.59 | 25.97 | 26.19 | 16,442 | -0.61(-2.26%) |
Apr 21, 2008 | 26.31 | 26.87 | 26.31 | 26.79 | 52,201 | +0.26(+0.97%) |
Apr 18, 2008 | 26.16 | 26.69 | 26.12 | 26.54 | 22,311 | +0.95(+3.73%) |
Apr 17, 2008 | 25.78 | 25.81 | 25.49 | 25.58 | 51,239 | -0.32(-1.24%) |
Apr 16, 2008 | 25.30 | 25.95 | 25.30 | 25.90 | 35,832 | +0.90(+3.60%) |
Apr 15, 2008 | 25.26 | 25.26 | 24.83 | 25.00 | 14,158 | -0.12(-0.48%) |
Apr 14, 2008 | 25.19 | 25.36 | 25.05 | 25.12 | 40,459 | -0.06(-0.25%) |
Apr 11, 2008 | 25.11 | 25.55 | 25.11 | 25.19 | 28,970 | -0.71(-2.73%) |
Apr 10, 2008 | 25.64 | 26.03 | 25.51 | 25.89 | 26,356 | +0.31(+1.22%) |
Apr 09, 2008 | 26.09 | 26.12 | 25.50 | 25.58 | 32,237 | -0.45(-1.73%) |
Apr 08, 2008 | 25.76 | 26.10 | 25.67 | 26.03 | 92,466 | +0.15(+0.57%) |
Apr 07, 2008 | 26.35 | 26.35 | 25.86 | 25.88 | 262,696 | -0.28(-1.05%) |
Apr 04, 2008 | 26.18 | 26.45 | 25.98 | 26.16 | 46,287 | -0.08(-0.31%) |
Apr 03, 2008 | 25.80 | 26.37 | 25.80 | 26.24 | 25,267 | +0.24(+0.92%) |
Apr 02, 2008 | 25.92 | 26.39 | 25.89 | 26.00 | 16,990 | +0.11(+0.43%) |
Apr 01, 2008 | 25.45 | 25.94 | 25.38 | 25.89 | 40,950 | +0.88(+3.52%) |
Mar 31, 2008 | 24.82 | 25.15 | 24.82 | 25.01 | 65,238 | +0.07(+0.29%) |
Mar 28, 2008 | 25.30 | 25.50 | 24.90 | 24.94 | 21,237 | -0.25(-0.98%) |
Mar 27, 2008 | 25.61 | 25.62 | 25.19 | 25.19 | 17,140 | -0.51(-2.00%) |
Mar 26, 2008 | 25.87 | 25.87 | 25.54 | 25.70 | 52,876 | -0.35(-1.34%) |
Mar 25, 2008 | 25.99 | 26.17 | 25.80 | 26.05 | 53,693 | +0.36(+1.39%) |
Mar 24, 2008 | 24.63 | 25.85 | 24.63 | 25.69 | 73,584 | +1.07(+4.36%) |
Mar 21, 2008 | 24.13 | 24.63 | 24.13 | 24.62 | 105,426 | +0.00(+0.00%) |
Mar 20, 2008 | 24.13 | 24.63 | 24.13 | 24.62 | 105,426 | +0.44(+1.83%) |
Mar 19, 2008 | 24.87 | 25.08 | 24.18 | 24.18 | 49,772 | -0.90(-3.59%) |
Mar 18, 2008 | 24.06 | 25.08 | 24.06 | 25.08 | 83,404 | +1.25(+5.24%) |
Mar 17, 2008 | 23.32 | 24.06 | 22.79 | 23.83 | 35,429 | -0.46(-1.89%) |
Mar 14, 2008 | 24.93 | 25.19 | 24.04 | 24.29 | 101,070 | -0.76(-3.04%) |
Mar 13, 2008 | 24.79 | 25.19 | 24.27 | 25.05 | 55,633 | +0.10(+0.40%) |
Mar 12, 2008 | 24.48 | 25.31 | 24.39 | 24.95 | 21,346 | +0.17(+0.67%) |
Mar 11, 2008 | 24.54 | 24.82 | 23.60 | 24.78 | 75,149 | +0.67(+2.78%) |
Mar 10, 2008 | 24.58 | 24.79 | 24.06 | 24.11 | 27,445 | -0.53(-2.16%) |
Mar 07, 2008 | 24.79 | 25.11 | 24.34 | 24.64 | 204,863 | -0.09(-0.37%) |
Mar 06, 2008 | 25.08 | 25.48 | 24.72 | 24.74 | 26,810 | -0.72(-2.81%) |
Mar 05, 2008 | 25.57 | 25.85 | 25.32 | 25.45 | 33,218 | +0.05(+0.18%) |
Mar 04, 2008 | 25.03 | 25.50 | 24.88 | 25.41 | 55,871 | +0.06(+0.22%) |
Mar 03, 2008 | 25.82 | 25.82 | 25.08 | 25.35 | 125,902 | -0.54(-2.09%) |
Feb 29, 2008 | 26.41 | 26.50 | 25.89 | 25.89 | 43,292 | -0.79(-2.96%) |
Feb 28, 2008 | 27.08 | 27.14 | 26.68 | 26.68 | 134,179 | -0.66(-2.42%) |
Feb 27, 2008 | 26.91 | 27.49 | 26.05 | 27.34 | 56,416 | +0.17(+0.61%) |
Feb 26, 2008 | 27.27 | 27.38 | 26.79 | 27.18 | 52,168 | +0.12(+0.44%) |
Feb 25, 2008 | 26.56 | 27.15 | 26.41 | 27.06 | 110,436 | +0.52(+1.97%) |
Feb 22, 2008 | 26.41 | 26.54 | 26.02 | 26.54 | 294,498 | +0.24(+0.91%) |
Feb 21, 2008 | 27.45 | 27.45 | 26.29 | 26.30 | 72,426 | -0.17(-0.66%) |
Feb 20, 2008 | 26.12 | 26.60 | 25.81 | 26.47 | 79,719 | +0.19(+0.73%) |
Feb 19, 2008 | 26.69 | 26.96 | 26.22 | 26.28 | 44,378 | -0.15(-0.56%) |
Feb 18, 2008 | 26.25 | 26.54 | 26.25 | 26.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.25 | 26.54 | 26.25 | 26.43 | 55,218 | -0.33(-1.24%) |
Feb 14, 2008 | 27.30 | 27.42 | 26.76 | 26.76 | 41,277 | -0.59(-2.15%) |
Feb 13, 2008 | 26.30 | 27.42 | 26.30 | 27.34 | 82,228 | +0.96(+3.65%) |
Feb 12, 2008 | 26.75 | 27.00 | 26.25 | 26.38 | 51,948 | -0.43(-1.61%) |
Feb 11, 2008 | 26.50 | 26.91 | 26.37 | 26.81 | 59,357 | +0.36(+1.35%) |
Feb 08, 2008 | 26.26 | 26.67 | 26.16 | 26.45 | 132,614 | +0.19(+0.73%) |
Feb 07, 2008 | 25.70 | 26.56 | 25.70 | 26.26 | 208,131 | -0.12(-0.45%) |
Feb 06, 2008 | 26.90 | 27.15 | 26.34 | 26.38 | 89,743 | -0.13(-0.48%) |
Feb 05, 2008 | 26.90 | 27.03 | 26.48 | 26.51 | 120,048 | -0.84(-3.06%) |
Feb 04, 2008 | 27.68 | 27.68 | 27.32 | 27.34 | 72,181 | -0.38(-1.36%) |