Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.94 | 28.23 | 27.40 | 27.40 | 808,864 | -0.49(-1.75%) |
Apr 29, 2008 | 27.88 | 28.25 | 27.28 | 27.89 | 685,072 | +0.01(+0.03%) |
Apr 28, 2008 | 27.39 | 28.01 | 26.99 | 27.88 | 1,068,917 | +0.41(+1.47%) |
Apr 25, 2008 | 27.19 | 27.59 | 26.81 | 27.48 | 805,058 | +0.43(+1.59%) |
Apr 24, 2008 | 26.70 | 27.26 | 25.77 | 27.05 | 1,025,246 | +0.16(+0.58%) |
Apr 23, 2008 | 27.19 | 27.84 | 20.81 | 26.89 | 2,043,900 | -1.09(-3.90%) |
Apr 22, 2008 | 28.84 | 29.09 | 27.94 | 27.98 | 705,187 | -0.83(-2.87%) |
Apr 21, 2008 | 28.58 | 29.03 | 28.58 | 28.81 | 617,321 | +0.06(+0.20%) |
Apr 18, 2008 | 28.01 | 29.21 | 28.01 | 28.75 | 415,584 | +0.13(+0.46%) |
Apr 17, 2008 | 28.77 | 28.86 | 28.24 | 28.62 | 566,670 | -0.21(-0.75%) |
Apr 16, 2008 | 28.09 | 29.04 | 27.95 | 28.83 | 875,736 | +0.92(+3.29%) |
Apr 15, 2008 | 28.28 | 28.54 | 27.77 | 27.91 | 682,924 | -0.32(-1.14%) |
Apr 14, 2008 | 28.63 | 28.69 | 28.11 | 28.24 | 643,537 | -0.60(-2.06%) |
Apr 11, 2008 | 29.59 | 29.75 | 28.33 | 28.83 | 1,349,229 | -0.96(-3.22%) |
Apr 10, 2008 | 28.89 | 30.05 | 28.24 | 29.79 | 935,487 | -0.45(-1.48%) |
Apr 09, 2008 | 30.74 | 31.16 | 30.12 | 30.24 | 420,031 | -0.50(-1.64%) |
Apr 08, 2008 | 30.97 | 30.97 | 30.33 | 30.74 | 441,680 | -0.26(-0.85%) |
Apr 07, 2008 | 31.61 | 31.61 | 30.93 | 31.01 | 498,402 | -0.26(-0.85%) |
Apr 04, 2008 | 31.50 | 31.82 | 31.16 | 31.27 | 645,709 | -0.18(-0.58%) |
Apr 03, 2008 | 31.26 | 31.56 | 30.77 | 31.45 | 605,236 | +0.00(+0.00%) |
Apr 02, 2008 | 30.65 | 31.70 | 30.50 | 31.45 | 1,039,435 | +0.73(+2.37%) |
Apr 01, 2008 | 30.01 | 30.90 | 29.93 | 30.73 | 1,004,907 | +0.98(+3.31%) |
Mar 31, 2008 | 28.73 | 30.00 | 28.73 | 29.74 | 916,982 | +1.15(+4.02%) |
Mar 28, 2008 | 29.36 | 29.55 | 28.52 | 28.59 | 1,014,849 | -0.88(-3.00%) |
Mar 27, 2008 | 29.77 | 30.10 | 28.33 | 29.48 | 1,330,135 | -1.03(-3.36%) |
Mar 26, 2008 | 30.94 | 31.08 | 30.15 | 30.50 | 373,952 | -0.64(-2.07%) |
Mar 25, 2008 | 29.96 | 31.21 | 29.76 | 31.15 | 645,105 | +1.03(+3.40%) |
Mar 24, 2008 | 29.31 | 30.63 | 29.26 | 30.12 | 921,400 | +0.87(+2.97%) |
Mar 21, 2008 | 29.65 | 29.94 | 28.94 | 29.25 | 932,942 | +0.00(+0.00%) |
Mar 20, 2008 | 29.65 | 29.94 | 28.94 | 29.25 | 932,942 | +0.04(+0.14%) |
Mar 19, 2008 | 29.50 | 30.16 | 29.21 | 29.21 | 655,819 | -0.36(-1.23%) |
Mar 18, 2008 | 28.77 | 29.65 | 28.77 | 29.58 | 699,109 | +0.98(+3.44%) |
Mar 17, 2008 | 28.49 | 28.94 | 27.92 | 28.59 | 952,660 | -0.26(-0.89%) |
Mar 14, 2008 | 29.64 | 29.73 | 28.40 | 28.85 | 1,339,940 | -0.63(-2.13%) |
Mar 13, 2008 | 28.67 | 29.68 | 28.46 | 29.48 | 850,948 | +0.12(+0.42%) |
Mar 12, 2008 | 28.48 | 29.76 | 28.48 | 29.35 | 1,401,114 | +0.82(+2.87%) |
Mar 11, 2008 | 28.28 | 28.96 | 28.28 | 28.53 | 1,462,882 | +0.84(+3.05%) |
Mar 10, 2008 | 28.80 | 28.97 | 27.63 | 27.69 | 883,446 | -1.10(-3.82%) |
Mar 07, 2008 | 29.27 | 29.68 | 28.52 | 28.79 | 881,621 | -0.58(-1.97%) |
Mar 06, 2008 | 29.31 | 29.65 | 28.96 | 29.37 | 1,339,433 | -0.11(-0.36%) |
Mar 05, 2008 | 29.61 | 30.01 | 29.24 | 29.48 | 1,055,219 | -0.16(-0.53%) |
Mar 04, 2008 | 29.65 | 30.37 | 29.42 | 29.63 | 1,715,321 | -0.17(-0.56%) |
Mar 03, 2008 | 30.92 | 31.20 | 29.56 | 29.80 | 1,889,677 | -1.32(-4.25%) |
Feb 29, 2008 | 31.96 | 32.42 | 31.04 | 31.12 | 1,433,284 | -1.02(-3.16%) |
Feb 28, 2008 | 31.92 | 32.55 | 31.81 | 32.14 | 651,014 | -0.22(-0.69%) |
Feb 27, 2008 | 31.99 | 32.97 | 31.89 | 32.36 | 1,012,496 | +0.00(+0.00%) |
Feb 26, 2008 | 31.87 | 32.45 | 31.72 | 32.36 | 1,105,777 | +0.40(+1.24%) |
Feb 25, 2008 | 31.58 | 32.25 | 31.21 | 31.97 | 607,920 | +0.34(+1.07%) |
Feb 22, 2008 | 31.64 | 31.82 | 31.25 | 31.63 | 373,394 | +0.06(+0.18%) |
Feb 21, 2008 | 31.83 | 32.47 | 31.36 | 31.57 | 658,094 | -0.28(-0.88%) |
Feb 20, 2008 | 32.30 | 32.32 | 31.53 | 31.85 | 606,766 | -0.69(-2.13%) |
Feb 19, 2008 | 31.83 | 33.12 | 31.47 | 32.54 | 1,399,838 | +0.92(+2.90%) |
Feb 18, 2008 | 31.61 | 31.75 | 31.04 | 31.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.61 | 31.75 | 31.04 | 31.63 | 703,009 | -0.17(-0.55%) |
Feb 14, 2008 | 31.33 | 32.67 | 30.70 | 31.80 | 1,699,807 | +0.77(+2.48%) |
Feb 13, 2008 | 31.21 | 31.28 | 30.81 | 31.03 | 487,517 | +0.17(+0.54%) |
Feb 12, 2008 | 30.39 | 30.92 | 30.25 | 30.87 | 615,353 | +0.76(+2.53%) |
Feb 11, 2008 | 29.31 | 30.35 | 28.96 | 30.11 | 619,344 | +0.79(+2.71%) |
Feb 08, 2008 | 29.97 | 30.59 | 29.23 | 29.31 | 640,341 | -0.87(-2.88%) |
Feb 07, 2008 | 30.30 | 30.90 | 29.82 | 30.18 | 731,457 | -0.51(-1.67%) |
Feb 06, 2008 | 33.01 | 33.01 | 30.07 | 30.69 | 1,420,675 | +1.46(+4.98%) |
Feb 05, 2008 | 29.78 | 30.23 | 29.00 | 29.24 | 527,912 | -0.99(-3.28%) |
Feb 04, 2008 | 30.26 | 30.58 | 29.51 | 30.23 | 711,381 | -0.22(-0.73%) |