Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.84 | 32.29 | 30.76 | 31.97 | 117,414 | +1.43(+4.69%) |
Apr 29, 2008 | 32.48 | 32.55 | 29.93 | 30.54 | 202,010 | -2.61(-7.87%) |
Apr 28, 2008 | 33.33 | 34.35 | 31.21 | 33.15 | 510,242 | +1.37(+4.32%) |
Apr 25, 2008 | 29.24 | 31.97 | 29.05 | 31.77 | 180,813 | +3.46(+12.24%) |
Apr 24, 2008 | 27.77 | 28.31 | 27.40 | 28.31 | 70,791 | +0.62(+2.23%) |
Apr 23, 2008 | 27.15 | 27.77 | 27.10 | 27.69 | 69,843 | +0.50(+1.84%) |
Apr 22, 2008 | 27.94 | 27.95 | 26.69 | 27.19 | 59,545 | -0.75(-2.67%) |
Apr 21, 2008 | 27.19 | 27.95 | 27.19 | 27.94 | 44,634 | +0.58(+2.12%) |
Apr 18, 2008 | 26.63 | 27.37 | 26.63 | 27.36 | 86,110 | +0.88(+3.34%) |
Apr 17, 2008 | 26.62 | 26.94 | 26.31 | 26.48 | 70,322 | -0.42(-1.57%) |
Apr 16, 2008 | 27.37 | 27.45 | 26.90 | 26.90 | 155,272 | -0.27(-1.01%) |
Apr 15, 2008 | 27.41 | 27.56 | 27.17 | 27.17 | 129,022 | -0.24(-0.86%) |
Apr 14, 2008 | 27.18 | 27.62 | 27.13 | 27.41 | 47,183 | +0.11(+0.40%) |
Apr 11, 2008 | 27.66 | 27.66 | 27.15 | 27.30 | 75,715 | -0.44(-1.59%) |
Apr 10, 2008 | 27.58 | 28.10 | 27.38 | 27.74 | 51,666 | +0.22(+0.78%) |
Apr 09, 2008 | 27.17 | 27.93 | 27.07 | 27.53 | 89,065 | +0.34(+1.26%) |
Apr 08, 2008 | 27.28 | 27.94 | 27.02 | 27.18 | 216,651 | -0.38(-1.39%) |
Apr 07, 2008 | 28.02 | 28.09 | 27.27 | 27.56 | 60,022 | -0.36(-1.30%) |
Apr 04, 2008 | 28.19 | 28.40 | 27.85 | 27.93 | 71,537 | -0.35(-1.25%) |
Apr 03, 2008 | 28.38 | 28.38 | 27.97 | 28.28 | 49,933 | +0.12(+0.42%) |
Apr 02, 2008 | 27.12 | 28.16 | 27.12 | 28.16 | 66,136 | +0.58(+2.10%) |
Apr 01, 2008 | 27.22 | 27.92 | 27.12 | 27.58 | 103,833 | +0.43(+1.59%) |
Mar 31, 2008 | 27.00 | 27.55 | 26.37 | 27.15 | 282,176 | -0.11(-0.40%) |
Mar 28, 2008 | 26.99 | 27.91 | 26.99 | 27.26 | 128,299 | +0.34(+1.28%) |
Mar 27, 2008 | 26.80 | 27.09 | 26.42 | 26.92 | 58,086 | +0.05(+0.18%) |
Mar 26, 2008 | 26.98 | 27.02 | 26.01 | 26.87 | 83,320 | -0.39(-1.44%) |
Mar 25, 2008 | 26.94 | 27.48 | 26.61 | 27.26 | 151,126 | +0.48(+1.80%) |
Mar 24, 2008 | 25.27 | 27.55 | 25.16 | 26.78 | 138,693 | +1.67(+6.64%) |
Mar 21, 2008 | 25.12 | 25.60 | 24.22 | 25.11 | 65,729 | +0.00(+0.00%) |
Mar 20, 2008 | 25.12 | 25.60 | 24.22 | 25.11 | 65,729 | -0.12(-0.47%) |
Mar 19, 2008 | 26.54 | 27.23 | 25.21 | 25.23 | 85,193 | -1.32(-4.95%) |
Mar 18, 2008 | 25.37 | 26.66 | 25.04 | 26.54 | 72,617 | +1.42(+5.66%) |
Mar 17, 2008 | 25.51 | 26.12 | 24.60 | 25.12 | 205,849 | -0.82(-3.18%) |
Mar 14, 2008 | 26.50 | 26.74 | 25.13 | 25.95 | 323,856 | -0.51(-1.93%) |
Mar 13, 2008 | 25.61 | 26.58 | 25.24 | 26.46 | 516,661 | +0.55(+2.12%) |
Mar 12, 2008 | 25.67 | 26.07 | 25.25 | 25.91 | 99,561 | +0.14(+0.53%) |
Mar 11, 2008 | 25.43 | 26.39 | 25.18 | 25.77 | 275,348 | +0.78(+3.10%) |
Mar 10, 2008 | 25.54 | 26.19 | 24.96 | 24.99 | 100,071 | -0.66(-2.56%) |
Mar 07, 2008 | 26.00 | 26.84 | 25.47 | 25.65 | 235,064 | -0.64(-2.43%) |
Mar 06, 2008 | 26.28 | 26.76 | 25.96 | 26.29 | 217,466 | -0.17(-0.63%) |
Mar 05, 2008 | 26.99 | 27.26 | 25.62 | 26.46 | 198,104 | -0.68(-2.50%) |
Mar 04, 2008 | 26.31 | 27.31 | 25.72 | 27.13 | 414,857 | +0.30(+1.13%) |
Mar 03, 2008 | 27.21 | 27.44 | 26.04 | 26.83 | 149,756 | -0.38(-1.41%) |
Feb 29, 2008 | 27.61 | 27.62 | 26.50 | 27.21 | 181,493 | +0.07(+0.25%) |
Feb 28, 2008 | 28.16 | 28.39 | 26.92 | 27.14 | 221,022 | -1.36(-4.78%) |
Feb 27, 2008 | 28.93 | 29.73 | 28.44 | 28.51 | 225,274 | -1.22(-4.09%) |
Feb 26, 2008 | 24.39 | 30.13 | 24.32 | 29.72 | 415,859 | +5.47(+22.53%) |
Feb 25, 2008 | 26.51 | 26.99 | 24.15 | 24.26 | 238,153 | -2.18(-8.24%) |
Feb 22, 2008 | 26.20 | 26.64 | 25.77 | 26.44 | 98,950 | +0.33(+1.28%) |
Feb 21, 2008 | 26.49 | 27.07 | 25.98 | 26.10 | 138,591 | -0.27(-1.04%) |
Feb 20, 2008 | 25.70 | 27.18 | 25.67 | 26.38 | 66,034 | +0.55(+2.13%) |
Feb 19, 2008 | 25.53 | 27.45 | 25.53 | 25.83 | 92,530 | +0.52(+2.06%) |
Feb 18, 2008 | 27.20 | 27.55 | 24.99 | 25.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.20 | 27.55 | 24.99 | 25.31 | 186,670 | -2.09(-7.63%) |
Feb 14, 2008 | 27.64 | 28.14 | 26.64 | 27.40 | 153,469 | +0.01(+0.04%) |
Feb 13, 2008 | 26.87 | 27.39 | 26.55 | 27.39 | 205,543 | +0.34(+1.27%) |
Feb 12, 2008 | 26.01 | 27.53 | 26.00 | 27.04 | 109,446 | +0.86(+3.30%) |
Feb 11, 2008 | 27.77 | 27.77 | 26.16 | 26.18 | 66,850 | -1.25(-4.54%) |
Feb 08, 2008 | 27.41 | 27.84 | 27.17 | 27.43 | 48,914 | +0.00(+0.00%) |
Feb 07, 2008 | 28.43 | 28.43 | 26.90 | 27.43 | 121,267 | -1.12(-3.92%) |
Feb 06, 2008 | 28.41 | 29.58 | 28.11 | 28.55 | 54,621 | +0.39(+1.39%) |
Feb 05, 2008 | 30.22 | 30.22 | 27.86 | 28.15 | 61,319 | -2.19(-7.21%) |
Feb 04, 2008 | 31.06 | 31.06 | 29.74 | 30.34 | 50,647 | -0.72(-2.31%) |