Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.93 | 27.73 | 26.76 | 27.17 | 876,328 | +0.32(+1.19%) |
Apr 29, 2008 | 26.94 | 27.51 | 26.69 | 26.85 | 840,175 | -0.14(-0.52%) |
Apr 28, 2008 | 25.79 | 27.18 | 25.79 | 26.99 | 525,761 | +1.08(+4.16%) |
Apr 25, 2008 | 26.39 | 26.39 | 25.61 | 25.91 | 390,141 | -0.17(-0.64%) |
Apr 24, 2008 | 24.83 | 26.51 | 24.83 | 26.08 | 442,560 | +1.19(+4.78%) |
Apr 23, 2008 | 25.09 | 25.10 | 24.00 | 24.89 | 550,723 | -0.21(-0.83%) |
Apr 22, 2008 | 27.11 | 27.22 | 24.14 | 25.10 | 1,509,856 | -2.26(-8.26%) |
Apr 21, 2008 | 27.68 | 27.80 | 26.85 | 27.35 | 249,402 | -0.34(-1.23%) |
Apr 18, 2008 | 27.43 | 27.80 | 27.23 | 27.69 | 173,239 | +0.56(+2.07%) |
Apr 17, 2008 | 26.54 | 27.33 | 26.44 | 27.13 | 453,133 | +0.49(+1.85%) |
Apr 16, 2008 | 26.27 | 26.79 | 26.14 | 26.64 | 877,120 | +0.49(+1.89%) |
Apr 15, 2008 | 26.86 | 27.13 | 25.88 | 26.14 | 490,375 | -0.40(-1.49%) |
Apr 14, 2008 | 26.27 | 26.59 | 26.05 | 26.54 | 372,199 | +0.25(+0.95%) |
Apr 11, 2008 | 26.33 | 26.69 | 25.89 | 26.29 | 328,220 | -0.21(-0.79%) |
Apr 10, 2008 | 26.18 | 26.81 | 25.83 | 26.50 | 464,624 | +0.38(+1.44%) |
Apr 09, 2008 | 27.33 | 27.33 | 25.90 | 26.12 | 671,249 | -1.06(-3.91%) |
Apr 08, 2008 | 27.12 | 27.40 | 26.72 | 27.19 | 515,562 | -0.06(-0.20%) |
Apr 07, 2008 | 27.35 | 27.38 | 26.92 | 27.24 | 370,088 | -0.08(-0.28%) |
Apr 04, 2008 | 27.35 | 27.46 | 26.93 | 27.32 | 1,182,498 | -0.24(-0.88%) |
Apr 03, 2008 | 26.53 | 27.91 | 26.42 | 27.56 | 768,996 | -0.21(-0.75%) |
Apr 02, 2008 | 27.74 | 28.10 | 27.17 | 27.77 | 668,087 | -0.07(-0.25%) |
Apr 01, 2008 | 26.93 | 28.31 | 26.50 | 27.84 | 996,375 | +1.36(+5.12%) |
Mar 31, 2008 | 25.47 | 26.68 | 24.86 | 26.49 | 776,018 | +0.94(+3.67%) |
Mar 28, 2008 | 25.78 | 25.92 | 25.05 | 25.55 | 385,173 | -0.20(-0.78%) |
Mar 27, 2008 | 25.71 | 26.59 | 25.11 | 25.75 | 420,881 | -0.24(-0.91%) |
Mar 26, 2008 | 25.85 | 26.20 | 25.50 | 25.98 | 608,372 | -0.19(-0.72%) |
Mar 25, 2008 | 25.32 | 26.61 | 24.97 | 26.17 | 825,648 | +0.85(+3.35%) |
Mar 24, 2008 | 24.27 | 25.53 | 24.09 | 25.32 | 1,223,434 | +1.06(+4.35%) |
Mar 21, 2008 | 23.38 | 24.46 | 23.21 | 24.27 | 563,184 | +0.00(+0.00%) |
Mar 20, 2008 | 23.38 | 24.46 | 23.21 | 24.27 | 563,184 | +1.06(+4.55%) |
Mar 19, 2008 | 22.98 | 23.45 | 22.52 | 23.21 | 835,001 | +0.08(+0.33%) |
Mar 18, 2008 | 21.63 | 23.43 | 20.86 | 23.14 | 1,062,215 | +1.41(+6.49%) |
Mar 17, 2008 | 21.54 | 21.98 | 20.85 | 21.72 | 478,438 | -0.63(-2.80%) |
Mar 14, 2008 | 23.48 | 23.48 | 21.52 | 22.35 | 543,667 | -0.88(-3.80%) |
Mar 13, 2008 | 22.83 | 24.03 | 22.34 | 23.23 | 689,337 | +0.28(+1.21%) |
Mar 12, 2008 | 24.01 | 24.01 | 22.66 | 22.95 | 875,060 | -0.88(-3.67%) |
Mar 11, 2008 | 23.75 | 24.16 | 23.07 | 23.83 | 912,414 | +0.41(+1.75%) |
Mar 10, 2008 | 23.82 | 24.00 | 22.75 | 23.42 | 973,568 | -0.25(-1.06%) |
Mar 07, 2008 | 23.71 | 25.07 | 23.28 | 23.67 | 414,550 | -0.35(-1.45%) |
Mar 06, 2008 | 24.95 | 25.02 | 23.61 | 24.02 | 535,131 | -0.96(-3.84%) |
Mar 05, 2008 | 24.80 | 25.17 | 24.05 | 24.98 | 939,034 | +0.07(+0.28%) |
Mar 04, 2008 | 24.74 | 25.16 | 23.95 | 24.91 | 771,290 | +0.02(+0.08%) |
Mar 03, 2008 | 25.03 | 25.19 | 23.57 | 24.89 | 697,563 | -0.21(-0.83%) |
Feb 29, 2008 | 25.60 | 25.98 | 25.03 | 25.10 | 893,638 | -0.67(-2.62%) |
Feb 28, 2008 | 26.90 | 27.24 | 25.30 | 25.77 | 636,431 | -1.18(-4.38%) |
Feb 27, 2008 | 27.42 | 27.58 | 26.63 | 26.95 | 552,110 | -0.21(-0.77%) |
Feb 26, 2008 | 27.45 | 27.61 | 26.66 | 27.16 | 645,927 | -0.34(-1.24%) |
Feb 25, 2008 | 27.31 | 27.68 | 26.67 | 27.50 | 850,397 | +0.17(+0.61%) |
Feb 22, 2008 | 27.89 | 28.06 | 26.75 | 27.33 | 863,687 | -0.74(-2.65%) |
Feb 21, 2008 | 27.97 | 29.17 | 27.23 | 28.08 | 817,072 | +1.61(+6.06%) |
Feb 20, 2008 | 26.44 | 26.69 | 25.89 | 26.47 | 767,977 | -0.02(-0.08%) |
Feb 19, 2008 | 27.21 | 27.31 | 25.85 | 26.49 | 430,666 | -0.38(-1.40%) |
Feb 18, 2008 | 27.14 | 27.17 | 26.50 | 26.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.14 | 27.17 | 26.50 | 26.87 | 250,514 | -0.22(-0.82%) |
Feb 14, 2008 | 27.97 | 27.97 | 26.53 | 27.09 | 329,582 | -1.01(-3.61%) |
Feb 13, 2008 | 27.94 | 28.17 | 27.32 | 28.10 | 202,311 | +0.72(+2.64%) |
Feb 12, 2008 | 27.89 | 28.84 | 26.96 | 27.38 | 287,264 | -0.37(-1.33%) |
Feb 11, 2008 | 27.88 | 28.02 | 27.05 | 27.75 | 158,568 | -0.12(-0.42%) |
Feb 08, 2008 | 28.23 | 28.32 | 27.15 | 27.87 | 389,850 | -0.28(-1.01%) |
Feb 07, 2008 | 26.90 | 28.34 | 26.76 | 28.15 | 561,650 | +1.26(+4.68%) |
Feb 06, 2008 | 27.29 | 28.63 | 26.77 | 26.90 | 591,834 | -0.42(-1.53%) |
Feb 05, 2008 | 28.35 | 28.92 | 26.92 | 27.31 | 672,116 | -1.18(-4.15%) |
Feb 04, 2008 | 29.02 | 29.03 | 27.82 | 28.49 | 543,045 | -0.37(-1.28%) |