Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.97 | 26.17 | 25.17 | 25.87 | 311,229 | +0.09(+0.37%) |
Apr 29, 2008 | 25.80 | 26.17 | 25.75 | 25.78 | 271,931 | -0.01(-0.03%) |
Apr 28, 2008 | 25.96 | 26.27 | 25.76 | 25.78 | 267,504 | -0.26(-0.99%) |
Apr 25, 2008 | 26.03 | 26.25 | 25.77 | 26.04 | 175,384 | +0.11(+0.42%) |
Apr 24, 2008 | 25.95 | 26.23 | 25.68 | 25.93 | 455,927 | +0.06(+0.24%) |
Apr 23, 2008 | 26.16 | 26.47 | 25.82 | 25.87 | 289,113 | -0.22(-0.86%) |
Apr 22, 2008 | 26.90 | 26.90 | 26.05 | 26.10 | 210,085 | -0.92(-3.41%) |
Apr 21, 2008 | 27.26 | 27.26 | 26.81 | 27.02 | 140,056 | -0.02(-0.08%) |
Apr 18, 2008 | 27.53 | 27.64 | 26.86 | 27.04 | 322,332 | -0.02(-0.08%) |
Apr 17, 2008 | 27.01 | 27.13 | 26.82 | 27.06 | 97,914 | -0.06(-0.22%) |
Apr 16, 2008 | 27.15 | 27.25 | 26.87 | 27.12 | 223,900 | +0.22(+0.83%) |
Apr 15, 2008 | 26.80 | 27.00 | 26.38 | 26.89 | 130,005 | +0.29(+1.09%) |
Apr 14, 2008 | 26.37 | 26.83 | 26.09 | 26.60 | 142,822 | +0.13(+0.49%) |
Apr 11, 2008 | 26.42 | 26.81 | 26.31 | 26.47 | 192,882 | -0.45(-1.69%) |
Apr 10, 2008 | 26.81 | 27.17 | 26.58 | 26.93 | 203,370 | +0.17(+0.63%) |
Apr 09, 2008 | 27.63 | 27.63 | 26.60 | 26.76 | 321,582 | -0.77(-2.81%) |
Apr 08, 2008 | 27.53 | 27.60 | 27.18 | 27.53 | 127,123 | -0.23(-0.83%) |
Apr 07, 2008 | 27.92 | 27.99 | 27.76 | 27.76 | 109,036 | -0.06(-0.22%) |
Apr 04, 2008 | 27.90 | 28.07 | 27.31 | 27.82 | 134,015 | -0.01(-0.05%) |
Apr 03, 2008 | 28.12 | 28.12 | 27.62 | 27.84 | 131,431 | -0.10(-0.36%) |
Apr 02, 2008 | 27.84 | 28.20 | 27.28 | 27.94 | 157,775 | +0.16(+0.59%) |
Apr 01, 2008 | 27.54 | 27.81 | 27.20 | 27.78 | 221,657 | +0.70(+2.60%) |
Mar 31, 2008 | 27.36 | 27.36 | 26.84 | 27.07 | 211,342 | -0.18(-0.65%) |
Mar 28, 2008 | 27.76 | 27.77 | 27.16 | 27.25 | 174,545 | -0.21(-0.76%) |
Mar 27, 2008 | 27.25 | 27.81 | 26.91 | 27.46 | 197,704 | +0.22(+0.82%) |
Mar 26, 2008 | 27.24 | 27.38 | 26.98 | 27.23 | 141,898 | -0.09(-0.32%) |
Mar 25, 2008 | 27.19 | 27.57 | 26.89 | 27.32 | 136,668 | +0.17(+0.62%) |
Mar 24, 2008 | 26.99 | 27.31 | 26.71 | 27.15 | 219,620 | +0.27(+1.01%) |
Mar 21, 2008 | 26.79 | 27.19 | 26.50 | 26.88 | 637,641 | +0.00(+0.00%) |
Mar 20, 2008 | 26.79 | 27.19 | 26.50 | 26.88 | 637,641 | +0.36(+1.35%) |
Mar 19, 2008 | 26.45 | 27.15 | 26.33 | 26.52 | 237,303 | +0.19(+0.72%) |
Mar 18, 2008 | 25.71 | 26.49 | 24.90 | 26.33 | 279,257 | +1.00(+3.93%) |
Mar 17, 2008 | 24.81 | 25.78 | 24.46 | 25.34 | 228,901 | -0.05(-0.19%) |
Mar 14, 2008 | 26.01 | 26.01 | 24.96 | 25.38 | 280,382 | -0.37(-1.42%) |
Mar 13, 2008 | 24.88 | 25.95 | 24.56 | 25.75 | 261,437 | +0.16(+0.64%) |
Mar 12, 2008 | 25.74 | 26.06 | 25.43 | 25.59 | 348,208 | -0.23(-0.89%) |
Mar 11, 2008 | 25.40 | 25.86 | 25.16 | 25.82 | 235,790 | +1.04(+4.18%) |
Mar 10, 2008 | 25.13 | 25.26 | 24.75 | 24.78 | 158,038 | -0.23(-0.92%) |
Mar 07, 2008 | 24.35 | 25.30 | 24.27 | 25.01 | 194,263 | +0.40(+1.62%) |
Mar 06, 2008 | 25.06 | 25.37 | 24.61 | 24.61 | 161,938 | -0.86(-3.38%) |
Mar 05, 2008 | 25.98 | 26.20 | 25.38 | 25.47 | 181,730 | -0.49(-1.88%) |
Mar 04, 2008 | 25.42 | 25.97 | 25.42 | 25.96 | 287,665 | +0.33(+1.27%) |
Mar 03, 2008 | 25.11 | 25.76 | 25.11 | 25.63 | 200,053 | +0.48(+1.91%) |
Feb 29, 2008 | 25.40 | 25.60 | 25.03 | 25.15 | 345,066 | -0.49(-1.93%) |
Feb 28, 2008 | 25.86 | 25.86 | 25.46 | 25.65 | 197,853 | -0.30(-1.17%) |
Feb 27, 2008 | 25.75 | 26.12 | 25.66 | 25.95 | 189,124 | -0.06(-0.23%) |
Feb 26, 2008 | 25.94 | 26.24 | 25.53 | 26.01 | 207,122 | -0.07(-0.26%) |
Feb 25, 2008 | 25.45 | 26.16 | 25.26 | 26.08 | 242,140 | +0.64(+2.50%) |
Feb 22, 2008 | 25.35 | 25.68 | 25.03 | 25.45 | 159,585 | +0.12(+0.45%) |
Feb 21, 2008 | 25.82 | 26.12 | 25.31 | 25.33 | 177,232 | -0.41(-1.58%) |
Feb 20, 2008 | 25.23 | 25.76 | 25.19 | 25.74 | 218,758 | +0.37(+1.44%) |
Feb 19, 2008 | 25.13 | 25.68 | 25.05 | 25.37 | 396,476 | +0.51(+2.04%) |
Feb 18, 2008 | 24.45 | 24.90 | 24.45 | 24.86 | 215,670 | +0.00(+0.00%) |
Feb 15, 2008 | 24.45 | 24.90 | 24.45 | 24.86 | 215,670 | +0.26(+1.07%) |
Feb 14, 2008 | 25.09 | 25.09 | 24.46 | 24.60 | 195,737 | -0.45(-1.79%) |
Feb 13, 2008 | 24.68 | 25.07 | 24.68 | 25.05 | 229,713 | +0.60(+2.44%) |
Feb 12, 2008 | 24.34 | 24.67 | 24.13 | 24.45 | 245,188 | +0.21(+0.87%) |
Feb 11, 2008 | 23.85 | 24.39 | 23.55 | 24.24 | 261,637 | +0.37(+1.53%) |
Feb 08, 2008 | 23.97 | 24.37 | 23.78 | 23.87 | 152,522 | -0.12(-0.51%) |
Feb 07, 2008 | 23.91 | 24.21 | 23.60 | 24.00 | 238,190 | -0.13(-0.53%) |
Feb 06, 2008 | 24.16 | 24.35 | 23.80 | 24.12 | 208,939 | +0.14(+0.59%) |
Feb 05, 2008 | 23.97 | 24.52 | 23.95 | 23.98 | 133,887 | -0.48(-1.97%) |
Feb 04, 2008 | 24.69 | 24.98 | 24.25 | 24.46 | 239,020 | -0.16(-0.63%) |