Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.96 | 27.76 | 26.79 | 27.20 | 875,321 | +0.32(+1.19%) |
Apr 29, 2008 | 26.98 | 27.55 | 26.72 | 26.88 | 839,209 | -0.14(-0.52%) |
Apr 28, 2008 | 25.82 | 27.21 | 25.82 | 27.02 | 525,157 | +1.08(+4.16%) |
Apr 25, 2008 | 26.42 | 26.42 | 25.64 | 25.94 | 389,692 | -0.17(-0.64%) |
Apr 24, 2008 | 24.86 | 26.54 | 24.86 | 26.11 | 442,052 | +1.19(+4.77%) |
Apr 23, 2008 | 25.12 | 25.12 | 24.02 | 24.92 | 550,090 | -0.21(-0.83%) |
Apr 22, 2008 | 27.14 | 27.25 | 24.16 | 25.12 | 1,508,121 | -2.26(-8.26%) |
Apr 21, 2008 | 27.71 | 27.83 | 26.88 | 27.39 | 249,115 | -0.34(-1.23%) |
Apr 18, 2008 | 27.46 | 27.83 | 27.26 | 27.73 | 173,040 | +0.56(+2.07%) |
Apr 17, 2008 | 26.57 | 27.36 | 26.47 | 27.16 | 452,613 | +0.49(+1.85%) |
Apr 16, 2008 | 26.30 | 26.82 | 26.17 | 26.67 | 876,113 | +0.49(+1.89%) |
Apr 15, 2008 | 26.89 | 27.16 | 25.91 | 26.17 | 489,812 | -0.40(-1.49%) |
Apr 14, 2008 | 26.30 | 26.62 | 26.08 | 26.57 | 371,771 | +0.25(+0.95%) |
Apr 11, 2008 | 26.36 | 26.72 | 25.92 | 26.32 | 327,843 | -0.21(-0.79%) |
Apr 10, 2008 | 26.21 | 26.84 | 25.86 | 26.53 | 464,091 | +0.38(+1.44%) |
Apr 09, 2008 | 27.36 | 27.36 | 25.93 | 26.15 | 670,478 | -1.06(-3.91%) |
Apr 08, 2008 | 27.15 | 27.43 | 26.75 | 27.22 | 514,969 | -0.06(-0.20%) |
Apr 07, 2008 | 27.39 | 27.41 | 26.95 | 27.27 | 369,663 | -0.08(-0.28%) |
Apr 04, 2008 | 27.39 | 27.49 | 26.96 | 27.35 | 1,181,139 | -0.24(-0.88%) |
Apr 03, 2008 | 26.56 | 27.94 | 26.45 | 27.59 | 768,113 | -0.21(-0.75%) |
Apr 02, 2008 | 27.78 | 28.13 | 27.20 | 27.80 | 667,319 | -0.07(-0.25%) |
Apr 01, 2008 | 26.96 | 28.35 | 26.53 | 27.87 | 995,230 | +1.36(+5.12%) |
Mar 31, 2008 | 25.50 | 26.71 | 24.89 | 26.52 | 775,126 | +0.94(+3.67%) |
Mar 28, 2008 | 25.81 | 25.95 | 25.08 | 25.58 | 384,731 | -0.20(-0.78%) |
Mar 27, 2008 | 25.74 | 26.62 | 25.14 | 25.78 | 420,398 | -0.24(-0.91%) |
Mar 26, 2008 | 25.88 | 26.23 | 25.53 | 26.01 | 607,673 | -0.19(-0.72%) |
Mar 25, 2008 | 25.35 | 26.64 | 25.00 | 26.20 | 824,699 | +0.85(+3.35%) |
Mar 24, 2008 | 24.30 | 25.56 | 24.12 | 25.35 | 1,222,028 | +1.06(+4.35%) |
Mar 21, 2008 | 23.41 | 24.48 | 23.24 | 24.30 | 562,537 | +0.00(+0.00%) |
Mar 20, 2008 | 23.41 | 24.48 | 23.24 | 24.30 | 562,537 | +1.06(+4.55%) |
Mar 19, 2008 | 23.01 | 23.48 | 22.54 | 23.24 | 834,041 | +0.08(+0.33%) |
Mar 18, 2008 | 21.66 | 23.45 | 20.88 | 23.16 | 1,060,994 | +1.41(+6.49%) |
Mar 17, 2008 | 21.57 | 22.01 | 20.87 | 21.75 | 477,888 | -0.63(-2.80%) |
Mar 14, 2008 | 23.50 | 23.50 | 21.55 | 22.38 | 543,042 | -0.88(-3.80%) |
Mar 13, 2008 | 22.86 | 24.05 | 22.36 | 23.26 | 688,544 | +0.28(+1.21%) |
Mar 12, 2008 | 24.04 | 24.04 | 22.68 | 22.98 | 874,054 | -0.88(-3.67%) |
Mar 11, 2008 | 23.78 | 24.19 | 23.09 | 23.86 | 911,366 | +0.41(+1.75%) |
Mar 10, 2008 | 23.84 | 24.02 | 22.77 | 23.45 | 972,449 | -0.25(-1.06%) |
Mar 07, 2008 | 23.73 | 25.10 | 23.31 | 23.70 | 414,074 | -0.35(-1.45%) |
Mar 06, 2008 | 24.98 | 25.05 | 23.64 | 24.05 | 534,516 | -0.96(-3.84%) |
Mar 05, 2008 | 24.83 | 25.20 | 24.08 | 25.01 | 937,955 | +0.07(+0.28%) |
Mar 04, 2008 | 24.77 | 25.19 | 23.98 | 24.94 | 770,404 | +0.02(+0.08%) |
Mar 03, 2008 | 25.05 | 25.22 | 23.60 | 24.92 | 696,761 | -0.21(-0.83%) |
Feb 29, 2008 | 25.63 | 26.01 | 25.05 | 25.12 | 892,611 | -0.67(-2.62%) |
Feb 28, 2008 | 26.93 | 27.27 | 25.33 | 25.80 | 635,699 | -1.18(-4.38%) |
Feb 27, 2008 | 27.45 | 27.62 | 26.66 | 26.98 | 551,476 | -0.21(-0.77%) |
Feb 26, 2008 | 27.48 | 27.64 | 26.69 | 27.19 | 645,185 | -0.34(-1.24%) |
Feb 25, 2008 | 27.34 | 27.71 | 26.70 | 27.53 | 849,420 | +0.17(+0.61%) |
Feb 22, 2008 | 27.92 | 28.10 | 26.78 | 27.36 | 862,694 | -0.74(-2.65%) |
Feb 21, 2008 | 28.00 | 29.20 | 27.26 | 28.11 | 816,133 | +1.61(+6.06%) |
Feb 20, 2008 | 26.47 | 26.72 | 25.92 | 26.50 | 767,095 | -0.02(-0.08%) |
Feb 19, 2008 | 27.24 | 27.34 | 25.88 | 26.52 | 430,171 | -0.38(-1.40%) |
Feb 18, 2008 | 27.17 | 27.20 | 26.53 | 26.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.17 | 27.20 | 26.53 | 26.90 | 250,226 | -0.22(-0.82%) |
Feb 14, 2008 | 28.00 | 28.00 | 26.56 | 27.12 | 329,204 | -1.02(-3.61%) |
Feb 13, 2008 | 27.97 | 28.20 | 27.35 | 28.14 | 202,078 | +0.72(+2.64%) |
Feb 12, 2008 | 27.92 | 28.87 | 27.00 | 27.41 | 286,934 | -0.37(-1.33%) |
Feb 11, 2008 | 27.91 | 28.05 | 27.08 | 27.78 | 158,385 | -0.12(-0.42%) |
Feb 08, 2008 | 28.26 | 28.35 | 27.18 | 27.90 | 389,402 | -0.29(-1.01%) |
Feb 07, 2008 | 26.93 | 28.37 | 26.79 | 28.19 | 561,005 | +1.26(+4.68%) |
Feb 06, 2008 | 27.32 | 28.67 | 26.80 | 26.93 | 591,154 | -0.42(-1.53%) |
Feb 05, 2008 | 28.39 | 28.96 | 26.95 | 27.34 | 671,343 | -1.18(-4.15%) |
Feb 04, 2008 | 29.06 | 29.06 | 27.85 | 28.53 | 542,421 | -0.37(-1.28%) |