Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.33 | 27.55 | 27.03 | 27.03 | 10,857 | -0.07(-0.25%) |
Apr 29, 2008 | 27.44 | 27.44 | 27.09 | 27.09 | 2,786 | -0.43(-1.55%) |
Apr 28, 2008 | 27.63 | 27.63 | 27.46 | 27.52 | 12,639 | -0.11(-0.40%) |
Apr 25, 2008 | 27.65 | 27.70 | 27.40 | 27.63 | 6,841 | +0.36(+1.32%) |
Apr 24, 2008 | 27.27 | 27.27 | 27.02 | 27.27 | 969 | +0.28(+1.05%) |
Apr 23, 2008 | 26.59 | 26.99 | 26.59 | 26.99 | 2,100 | +0.53(+2.01%) |
Apr 22, 2008 | 26.77 | 26.77 | 26.42 | 26.46 | 2,902 | -0.36(-1.33%) |
Apr 21, 2008 | 26.88 | 26.88 | 26.82 | 26.82 | 1,618 | -0.27(-1.01%) |
Apr 18, 2008 | 27.30 | 27.30 | 27.09 | 27.09 | 3,715 | +0.00(+0.00%) |
Apr 17, 2008 | 26.81 | 27.09 | 26.80 | 27.09 | 6,671 | +0.56(+2.12%) |
Apr 16, 2008 | 26.38 | 26.62 | 26.28 | 26.52 | 8,561 | +0.74(+2.88%) |
Apr 15, 2008 | 25.84 | 25.84 | 25.78 | 25.78 | 1,938 | -0.07(-0.26%) |
Apr 14, 2008 | 26.02 | 26.10 | 25.85 | 25.85 | 646 | -0.14(-0.52%) |
Apr 11, 2008 | 25.91 | 26.17 | 25.91 | 25.99 | 5,169 | -0.22(-0.83%) |
Apr 10, 2008 | 26.25 | 26.27 | 26.03 | 26.20 | 5,815 | -0.13(-0.49%) |
Apr 09, 2008 | 26.35 | 26.35 | 26.33 | 26.33 | 969 | -0.66(-2.43%) |
Apr 08, 2008 | 27.29 | 27.37 | 26.99 | 26.99 | 6,138 | -0.36(-1.31%) |
Apr 07, 2008 | 27.59 | 27.59 | 27.32 | 27.35 | 3,877 | -0.12(-0.45%) |
Apr 04, 2008 | 27.53 | 27.78 | 27.39 | 27.47 | 14,216 | -0.25(-0.89%) |
Apr 03, 2008 | 27.15 | 27.72 | 27.15 | 27.72 | 2,261 | +0.51(+1.87%) |
Apr 02, 2008 | 27.63 | 27.63 | 27.15 | 27.21 | 7,269 | +0.09(+0.32%) |
Apr 01, 2008 | 26.48 | 27.13 | 26.48 | 27.13 | 14,700 | +0.95(+3.64%) |
Mar 31, 2008 | 25.59 | 26.20 | 25.59 | 26.17 | 14,216 | +0.41(+1.61%) |
Mar 28, 2008 | 26.40 | 26.40 | 25.75 | 25.76 | 33,440 | -0.86(-3.23%) |
Mar 27, 2008 | 26.58 | 26.69 | 26.46 | 26.62 | 1,292 | -0.14(-0.51%) |
Mar 26, 2008 | 27.35 | 27.35 | 26.67 | 26.75 | 5,169 | -0.69(-2.50%) |
Mar 25, 2008 | 27.41 | 27.44 | 27.09 | 27.44 | 25,039 | -0.32(-1.16%) |
Mar 24, 2008 | 27.34 | 27.86 | 27.34 | 27.76 | 14,539 | +0.50(+1.84%) |
Mar 21, 2008 | 26.57 | 27.26 | 26.57 | 27.26 | 7,754 | +0.00(+0.00%) |
Mar 20, 2008 | 26.57 | 27.26 | 26.57 | 27.26 | 7,754 | +0.54(+2.03%) |
Mar 19, 2008 | 26.62 | 27.00 | 26.58 | 26.72 | 36,509 | +0.52(+1.99%) |
Mar 18, 2008 | 26.13 | 26.20 | 25.99 | 26.20 | 17,446 | +0.75(+2.94%) |
Mar 17, 2008 | 25.39 | 25.45 | 25.38 | 25.45 | 2,555 | -0.06(-0.24%) |
Mar 14, 2008 | 25.81 | 25.93 | 24.75 | 25.51 | 18,577 | -0.16(-0.63%) |
Mar 13, 2008 | 25.01 | 25.67 | 24.74 | 25.67 | 11,631 | -0.22(-0.86%) |
Mar 12, 2008 | 25.70 | 26.25 | 25.70 | 25.89 | 1,615 | +0.27(+1.04%) |
Mar 11, 2008 | 25.00 | 25.63 | 24.63 | 25.63 | 29,562 | +1.56(+6.48%) |
Mar 10, 2008 | 24.32 | 24.32 | 24.07 | 24.07 | 9,369 | -0.45(-1.84%) |
Mar 07, 2008 | 23.99 | 24.62 | 22.28 | 24.52 | 26,493 | +0.30(+1.23%) |
Mar 06, 2008 | 25.20 | 24.22 | 24.20 | 24.22 | 5,654 | -0.98(-3.88%) |
Mar 05, 2008 | 25.42 | 25.53 | 25.01 | 25.20 | 76,088 | -0.02(-0.07%) |
Mar 04, 2008 | 24.85 | 25.39 | 24.74 | 25.22 | 43,294 | +0.27(+1.09%) |
Mar 03, 2008 | 24.84 | 24.95 | 24.76 | 24.95 | 646 | +0.02(+0.07%) |
Feb 29, 2008 | 25.06 | 25.39 | 24.86 | 24.93 | 72,049 | -0.50(-1.95%) |
Feb 28, 2008 | 25.89 | 25.89 | 25.39 | 25.42 | 131,337 | -0.53(-2.03%) |
Feb 27, 2008 | 26.12 | 26.27 | 25.80 | 25.95 | 72,049 | -0.22(-0.83%) |
Feb 26, 2008 | 26.22 | 26.43 | 25.92 | 26.17 | 131,821 | -0.12(-0.47%) |
Feb 25, 2008 | 25.32 | 26.30 | 25.32 | 26.29 | 63,810 | +0.72(+2.81%) |
Feb 22, 2008 | 25.13 | 25.57 | 25.09 | 25.57 | 24,231 | -0.10(-0.39%) |
Feb 21, 2008 | 25.75 | 25.90 | 25.66 | 25.67 | 20,354 | +0.33(+1.32%) |
Feb 20, 2008 | 24.88 | 25.41 | 24.80 | 25.34 | 69,464 | +0.27(+1.09%) |
Feb 19, 2008 | 24.92 | 25.07 | 24.92 | 25.06 | 32,955 | +0.02(+0.10%) |
Feb 18, 2008 | 24.77 | 25.04 | 24.77 | 25.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.77 | 25.04 | 24.77 | 25.04 | 646 | -0.08(-0.33%) |
Feb 14, 2008 | 25.47 | 25.47 | 25.12 | 25.12 | 16,154 | -0.05(-0.21%) |
Feb 13, 2008 | 25.28 | 25.28 | 25.18 | 25.18 | 323 | +0.22(+0.87%) |
Feb 12, 2008 | 24.42 | 25.03 | 24.41 | 24.96 | 24,716 | +0.77(+3.20%) |
Feb 11, 2008 | 24.56 | 24.56 | 23.97 | 24.19 | 45,717 | -0.58(-2.32%) |
Feb 08, 2008 | 24.83 | 24.83 | 24.76 | 24.76 | 10,823 | -0.04(-0.15%) |
Feb 07, 2008 | 24.87 | 24.87 | 24.53 | 24.80 | 6,138 | -0.03(-0.12%) |
Feb 06, 2008 | 24.82 | 24.98 | 24.74 | 24.83 | 26,008 | -0.11(-0.42%) |
Feb 05, 2008 | 25.11 | 25.53 | 24.93 | 24.93 | 20,677 | -0.58(-2.26%) |
Feb 04, 2008 | 25.53 | 25.53 | 25.34 | 25.51 | 9,692 | -0.15(-0.60%) |