Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.86 | 28.12 | 27.23 | 27.36 | 771,749 | -0.27(-0.98%) |
Apr 29, 2008 | 27.74 | 27.77 | 27.17 | 27.63 | 361,567 | -0.09(-0.32%) |
Apr 28, 2008 | 27.46 | 28.02 | 27.16 | 27.72 | 281,078 | +0.23(+0.84%) |
Apr 25, 2008 | 27.37 | 27.54 | 26.80 | 27.49 | 545,421 | +0.31(+1.14%) |
Apr 24, 2008 | 26.87 | 27.43 | 26.36 | 27.18 | 650,540 | +0.25(+0.92%) |
Apr 23, 2008 | 27.35 | 27.57 | 26.76 | 26.93 | 321,596 | -0.42(-1.55%) |
Apr 22, 2008 | 27.63 | 27.82 | 26.98 | 27.35 | 331,085 | -0.58(-2.08%) |
Apr 21, 2008 | 28.09 | 28.67 | 27.63 | 27.94 | 763,824 | -0.10(-0.34%) |
Apr 18, 2008 | 27.27 | 28.04 | 27.04 | 28.03 | 1,300,696 | +1.10(+4.09%) |
Apr 17, 2008 | 27.14 | 27.41 | 26.58 | 26.93 | 418,585 | -0.36(-1.32%) |
Apr 16, 2008 | 26.59 | 27.61 | 26.43 | 27.29 | 691,222 | +0.96(+3.64%) |
Apr 15, 2008 | 25.81 | 26.63 | 25.50 | 26.33 | 515,122 | +0.71(+2.77%) |
Apr 14, 2008 | 25.92 | 25.92 | 25.18 | 25.62 | 453,463 | -0.41(-1.56%) |
Apr 11, 2008 | 26.56 | 26.63 | 25.67 | 26.03 | 574,995 | -0.93(-3.43%) |
Apr 10, 2008 | 26.29 | 27.12 | 25.98 | 26.96 | 489,629 | +0.61(+2.30%) |
Apr 09, 2008 | 27.36 | 27.47 | 26.25 | 26.35 | 441,995 | -0.73(-2.68%) |
Apr 08, 2008 | 27.23 | 27.27 | 26.17 | 27.08 | 841,684 | -0.45(-1.65%) |
Apr 07, 2008 | 28.14 | 28.14 | 27.32 | 27.53 | 639,928 | -0.06(-0.20%) |
Apr 04, 2008 | 27.83 | 27.98 | 27.03 | 27.59 | 454,154 | -0.17(-0.60%) |
Apr 03, 2008 | 27.12 | 27.92 | 27.08 | 27.75 | 657,226 | +0.58(+2.14%) |
Apr 02, 2008 | 27.77 | 27.87 | 26.85 | 27.17 | 670,426 | -0.57(-2.07%) |
Apr 01, 2008 | 26.51 | 27.83 | 26.36 | 27.75 | 614,269 | +1.65(+6.33%) |
Mar 31, 2008 | 25.98 | 26.43 | 25.66 | 26.09 | 657,352 | +0.28(+1.08%) |
Mar 28, 2008 | 25.80 | 26.64 | 25.58 | 25.82 | 512,318 | -0.07(-0.28%) |
Mar 27, 2008 | 26.41 | 26.61 | 25.54 | 25.89 | 542,152 | -0.43(-1.64%) |
Mar 26, 2008 | 26.34 | 26.58 | 25.96 | 26.32 | 584,521 | -0.16(-0.60%) |
Mar 25, 2008 | 26.86 | 27.05 | 25.86 | 26.48 | 787,782 | -0.38(-1.43%) |
Mar 24, 2008 | 25.62 | 27.15 | 25.45 | 26.86 | 1,404,899 | +1.36(+5.35%) |
Mar 21, 2008 | 24.75 | 25.87 | 24.13 | 25.50 | 1,560,145 | +0.00(+0.00%) |
Mar 20, 2008 | 24.75 | 25.87 | 24.13 | 25.50 | 1,560,145 | +0.81(+3.30%) |
Mar 19, 2008 | 25.95 | 26.30 | 24.68 | 24.68 | 930,120 | -1.08(-4.21%) |
Mar 18, 2008 | 24.40 | 25.93 | 23.95 | 25.77 | 1,221,065 | +1.72(+7.13%) |
Mar 17, 2008 | 23.78 | 24.37 | 23.17 | 24.05 | 1,147,677 | -0.46(-1.89%) |
Mar 14, 2008 | 25.46 | 25.46 | 23.57 | 24.51 | 1,228,274 | -0.71(-2.81%) |
Mar 13, 2008 | 23.65 | 25.26 | 23.21 | 25.22 | 1,288,163 | +1.30(+5.44%) |
Mar 12, 2008 | 24.05 | 24.49 | 23.54 | 23.92 | 1,160,795 | -0.18(-0.76%) |
Mar 11, 2008 | 23.18 | 24.13 | 22.81 | 24.11 | 1,765,302 | +1.69(+7.54%) |
Mar 10, 2008 | 22.11 | 23.86 | 22.11 | 22.42 | 1,973,498 | +0.11(+0.50%) |
Mar 07, 2008 | 21.58 | 22.87 | 21.38 | 22.30 | 1,987,634 | +0.73(+3.40%) |
Mar 06, 2008 | 23.49 | 23.57 | 21.25 | 21.57 | 2,344,944 | -2.00(-8.49%) |
Mar 05, 2008 | 23.33 | 23.99 | 23.33 | 23.57 | 1,203,516 | +0.35(+1.51%) |
Mar 04, 2008 | 22.98 | 23.53 | 22.43 | 23.22 | 1,695,778 | +0.29(+1.25%) |
Mar 03, 2008 | 24.13 | 24.23 | 22.80 | 22.94 | 2,048,666 | -1.15(-4.77%) |
Feb 29, 2008 | 25.22 | 25.37 | 23.93 | 24.08 | 2,159,616 | -1.43(-5.60%) |
Feb 28, 2008 | 25.89 | 26.32 | 25.41 | 25.51 | 1,421,270 | -0.73(-2.77%) |
Feb 27, 2008 | 26.99 | 27.39 | 26.15 | 26.24 | 1,202,638 | -0.91(-3.35%) |
Feb 26, 2008 | 26.97 | 27.71 | 26.86 | 27.15 | 831,969 | +0.02(+0.06%) |
Feb 25, 2008 | 27.17 | 27.28 | 26.28 | 27.13 | 592,211 | +0.24(+0.89%) |
Feb 22, 2008 | 27.47 | 27.47 | 26.14 | 26.89 | 604,202 | -0.24(-0.88%) |
Feb 21, 2008 | 27.02 | 27.77 | 26.92 | 27.13 | 1,023,411 | +0.38(+1.43%) |
Feb 20, 2008 | 26.01 | 26.80 | 25.78 | 26.75 | 867,486 | +0.47(+1.79%) |
Feb 19, 2008 | 26.05 | 26.71 | 25.26 | 26.28 | 1,295,299 | +0.54(+2.11%) |
Feb 18, 2008 | 27.81 | 27.98 | 25.18 | 25.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.81 | 27.98 | 25.18 | 25.74 | 1,825,699 | -2.23(-7.96%) |
Feb 14, 2008 | 29.52 | 29.52 | 27.83 | 27.96 | 2,088,697 | -0.52(-1.82%) |
Feb 13, 2008 | 28.27 | 28.89 | 27.62 | 28.48 | 1,121,929 | +0.66(+2.38%) |
Feb 12, 2008 | 28.58 | 28.92 | 27.73 | 27.82 | 885,494 | -0.43(-1.53%) |
Feb 11, 2008 | 28.52 | 28.71 | 27.51 | 28.25 | 820,198 | -1.33(-4.50%) |
Feb 08, 2008 | 28.82 | 29.94 | 28.63 | 29.58 | 619,658 | +0.78(+2.71%) |
Feb 07, 2008 | 28.83 | 29.33 | 28.48 | 28.80 | 878,099 | -0.14(-0.50%) |
Feb 06, 2008 | 29.13 | 29.88 | 28.30 | 28.94 | 869,862 | +0.02(+0.08%) |
Feb 05, 2008 | 29.66 | 30.36 | 28.84 | 28.92 | 724,444 | -1.50(-4.93%) |
Feb 04, 2008 | 31.06 | 31.34 | 30.42 | 30.42 | 491,384 | -1.01(-3.20%) |