Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.46 | 27.65 | 27.25 | 27.36 | 29,400 | -0.23(-0.82%) |
Apr 29, 2008 | 27.22 | 27.60 | 27.22 | 27.59 | 12,435 | +0.67(+2.49%) |
Apr 28, 2008 | 26.89 | 26.93 | 26.84 | 26.92 | 2,576 | -0.15(-0.55%) |
Apr 25, 2008 | 26.83 | 27.07 | 26.81 | 27.07 | 11,590 | -0.03(-0.11%) |
Apr 24, 2008 | 26.83 | 27.14 | 26.73 | 27.10 | 16,035 | +0.55(+2.07%) |
Apr 23, 2008 | 26.73 | 26.73 | 26.47 | 26.55 | 8,250 | +0.49(+1.88%) |
Apr 22, 2008 | 26.16 | 26.16 | 25.91 | 26.06 | 3,562 | -0.13(-0.50%) |
Apr 21, 2008 | 26.09 | 26.30 | 26.09 | 26.19 | 48,783 | +0.04(+0.15%) |
Apr 18, 2008 | 26.40 | 26.50 | 26.15 | 26.15 | 5,150 | +0.64(+2.51%) |
Apr 17, 2008 | 25.31 | 25.59 | 25.31 | 25.51 | 1,400 | +0.11(+0.45%) |
Apr 16, 2008 | 25.37 | 25.40 | 25.26 | 25.40 | 100,973 | -0.45(-1.76%) |
Apr 15, 2008 | 25.84 | 25.90 | 25.84 | 25.85 | 810 | -0.18(-0.69%) |
Apr 14, 2008 | 25.89 | 26.03 | 25.88 | 26.03 | 488 | +0.08(+0.31%) |
Apr 11, 2008 | 26.03 | 26.03 | 25.95 | 25.95 | 1,300 | +0.12(+0.46%) |
Apr 10, 2008 | 25.62 | 26.02 | 25.62 | 25.83 | 12,200 | +0.18(+0.70%) |
Apr 09, 2008 | 26.30 | 26.30 | 25.65 | 25.65 | 13,700 | -0.62(-2.36%) |
Apr 08, 2008 | 26.21 | 26.39 | 26.18 | 26.27 | 27,300 | +0.32(+1.23%) |
Apr 07, 2008 | 26.02 | 26.09 | 25.82 | 25.95 | 9,700 | -0.27(-1.03%) |
Apr 04, 2008 | 26.38 | 26.50 | 26.20 | 26.22 | 3,900 | -0.26(-0.98%) |
Apr 03, 2008 | 26.72 | 26.72 | 26.37 | 26.48 | 13,100 | -0.05(-0.19%) |
Apr 02, 2008 | 27.00 | 27.16 | 26.53 | 26.53 | 56,600 | -0.48(-1.78%) |
Apr 01, 2008 | 26.90 | 27.29 | 26.90 | 27.01 | 75,600 | +0.84(+3.21%) |
Mar 31, 2008 | 25.60 | 26.27 | 25.60 | 26.17 | 15,600 | +0.38(+1.47%) |
Mar 28, 2008 | 25.84 | 25.90 | 25.72 | 25.79 | 8,000 | +0.41(+1.62%) |
Mar 27, 2008 | 25.29 | 25.44 | 25.18 | 25.38 | 6,700 | +0.10(+0.40%) |
Mar 26, 2008 | 25.52 | 25.52 | 25.23 | 25.28 | 23,500 | -0.32(-1.25%) |
Mar 25, 2008 | 25.82 | 25.89 | 25.54 | 25.60 | 15,500 | -0.68(-2.59%) |
Mar 24, 2008 | 26.32 | 26.53 | 25.88 | 26.28 | 43,800 | -0.05(-0.19%) |
Mar 21, 2008 | 26.25 | 26.36 | 25.87 | 26.33 | 75,300 | +0.00(+0.00%) |
Mar 20, 2008 | 26.25 | 26.36 | 25.87 | 26.33 | 75,300 | +0.75(+2.93%) |
Mar 19, 2008 | 24.95 | 25.73 | 24.95 | 25.58 | 60,900 | +1.02(+4.15%) |
Mar 18, 2008 | 23.92 | 24.56 | 23.91 | 24.56 | 18,000 | +0.66(+2.76%) |
Mar 17, 2008 | 24.13 | 24.13 | 23.58 | 23.90 | 8,700 | -0.16(-0.67%) |
Mar 14, 2008 | 24.21 | 24.21 | 23.88 | 24.06 | 22,000 | -0.03(-0.12%) |
Mar 13, 2008 | 23.97 | 24.21 | 23.97 | 24.09 | 16,500 | -0.35(-1.43%) |
Mar 12, 2008 | 50.00 | 50.00 | 24.44 | 24.44 | 12,300 | -0.65(-2.59%) |
Mar 11, 2008 | 24.63 | 25.13 | 24.60 | 25.09 | 10,700 | +0.36(+1.46%) |
Mar 10, 2008 | 24.94 | 24.94 | 24.63 | 24.73 | 42,600 | +0.12(+0.49%) |
Mar 07, 2008 | 24.47 | 24.72 | 24.47 | 24.61 | 17,600 | +0.11(+0.45%) |
Mar 06, 2008 | 24.40 | 24.69 | 24.40 | 24.50 | 8,900 | +0.23(+0.95%) |
Mar 05, 2008 | 24.72 | 24.72 | 24.25 | 24.27 | 9,600 | -0.73(-2.92%) |
Mar 04, 2008 | 24.40 | 25.08 | 24.33 | 25.00 | 17,100 | +0.60(+2.46%) |
Mar 03, 2008 | 24.33 | 24.40 | 24.30 | 24.40 | 5,800 | -0.40(-1.61%) |