Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.93 | 28.66 | 27.93 | 28.44 | 376,791 | +0.82(+2.99%) |
Apr 29, 2008 | 27.78 | 27.83 | 27.46 | 27.61 | 243,600 | -0.44(-1.58%) |
Apr 28, 2008 | 28.25 | 28.28 | 28.04 | 28.06 | 239,531 | -0.23(-0.82%) |
Apr 25, 2008 | 28.00 | 28.33 | 27.94 | 28.29 | 258,710 | +0.62(+2.24%) |
Apr 24, 2008 | 27.43 | 27.83 | 27.23 | 27.67 | 247,886 | +0.30(+1.08%) |
Apr 23, 2008 | 27.14 | 27.47 | 27.06 | 27.38 | 262,067 | +0.17(+0.62%) |
Apr 22, 2008 | 27.60 | 27.60 | 27.08 | 27.21 | 259,170 | -0.66(-2.36%) |
Apr 21, 2008 | 27.70 | 27.87 | 27.53 | 27.87 | 176,441 | -0.37(-1.30%) |
Apr 18, 2008 | 28.25 | 28.44 | 28.20 | 28.23 | 183,529 | +0.55(+1.98%) |
Apr 17, 2008 | 27.56 | 27.80 | 27.39 | 27.68 | 201,178 | -0.46(-1.65%) |
Apr 16, 2008 | 27.94 | 28.19 | 27.70 | 28.15 | 190,456 | +0.70(+2.53%) |
Apr 15, 2008 | 27.76 | 27.76 | 27.18 | 27.45 | 282,720 | -0.68(-2.43%) |
Apr 14, 2008 | 28.53 | 28.53 | 28.05 | 28.14 | 187,518 | -0.21(-0.75%) |
Apr 11, 2008 | 28.59 | 28.60 | 28.26 | 28.35 | 261,684 | -0.48(-1.65%) |
Apr 10, 2008 | 28.68 | 29.06 | 28.43 | 28.83 | 231,884 | -0.55(-1.89%) |
Apr 09, 2008 | 29.77 | 29.85 | 29.24 | 29.38 | 228,935 | -0.19(-0.65%) |
Apr 08, 2008 | 29.56 | 29.59 | 29.38 | 29.57 | 238,139 | +0.25(+0.86%) |
Apr 07, 2008 | 29.46 | 29.53 | 29.15 | 29.32 | 197,782 | -0.19(-0.65%) |
Apr 04, 2008 | 29.62 | 29.68 | 29.28 | 29.51 | 187,804 | +0.32(+1.08%) |
Apr 03, 2008 | 28.70 | 29.33 | 28.63 | 29.20 | 264,414 | -0.12(-0.40%) |
Apr 02, 2008 | 29.18 | 29.59 | 28.97 | 29.32 | 367,235 | +0.61(+2.11%) |
Apr 01, 2008 | 28.43 | 28.75 | 28.34 | 28.71 | 258,858 | +0.94(+3.39%) |
Mar 31, 2008 | 27.44 | 27.94 | 27.34 | 27.77 | 457,412 | +0.39(+1.44%) |
Mar 28, 2008 | 27.68 | 27.78 | 27.36 | 27.38 | 420,154 | -0.23(-0.82%) |
Mar 27, 2008 | 27.67 | 27.98 | 27.49 | 27.60 | 283,356 | +0.20(+0.73%) |
Mar 26, 2008 | 27.62 | 27.65 | 27.29 | 27.40 | 336,099 | -0.83(-2.94%) |
Mar 25, 2008 | 27.83 | 28.34 | 27.63 | 28.23 | 635,624 | +0.82(+2.98%) |
Mar 24, 2008 | 27.69 | 27.69 | 27.00 | 27.41 | 305,880 | +0.32(+1.19%) |
Mar 21, 2008 | 25.87 | 27.23 | 25.87 | 27.09 | 463,302 | +0.00(+0.00%) |
Mar 20, 2008 | 25.87 | 27.23 | 25.87 | 27.09 | 463,302 | +1.02(+3.93%) |
Mar 19, 2008 | 26.82 | 26.93 | 26.07 | 26.07 | 544,011 | -1.75(-6.30%) |
Mar 18, 2008 | 27.29 | 27.94 | 27.21 | 27.82 | 288,846 | +1.15(+4.32%) |
Mar 17, 2008 | 26.63 | 26.96 | 26.36 | 26.67 | 450,376 | -0.84(-3.07%) |
Mar 14, 2008 | 28.30 | 28.34 | 27.29 | 27.51 | 479,422 | -0.53(-1.88%) |
Mar 13, 2008 | 27.88 | 28.11 | 27.73 | 28.04 | 279,083 | +0.12(+0.42%) |
Mar 12, 2008 | 27.58 | 28.12 | 27.55 | 27.92 | 383,834 | +0.32(+1.17%) |
Mar 11, 2008 | 27.88 | 28.00 | 27.06 | 27.60 | 445,780 | +0.17(+0.63%) |
Mar 10, 2008 | 27.96 | 28.03 | 27.29 | 27.43 | 463,318 | -0.58(-2.07%) |
Mar 07, 2008 | 27.87 | 28.28 | 27.85 | 28.01 | 449,600 | +0.15(+0.53%) |
Mar 06, 2008 | 28.03 | 28.19 | 27.80 | 27.86 | 261,412 | -0.50(-1.77%) |
Mar 05, 2008 | 28.21 | 28.63 | 28.09 | 28.36 | 736,956 | +0.28(+1.01%) |
Mar 04, 2008 | 28.03 | 28.26 | 27.70 | 28.08 | 643,501 | -0.54(-1.89%) |
Mar 03, 2008 | 28.44 | 28.73 | 28.36 | 28.62 | 920,956 | -0.55(-1.88%) |
Feb 29, 2008 | 29.21 | 29.30 | 28.79 | 29.17 | 1,313,334 | -0.21(-0.70%) |
Feb 28, 2008 | 29.48 | 29.61 | 29.19 | 29.37 | 497,152 | -0.55(-1.85%) |
Feb 27, 2008 | 29.89 | 30.29 | 29.85 | 29.93 | 792,587 | -0.63(-2.07%) |
Feb 26, 2008 | 30.30 | 30.76 | 30.08 | 30.56 | 646,140 | +0.26(+0.87%) |
Feb 25, 2008 | 29.73 | 30.35 | 29.66 | 30.29 | 788,246 | +0.97(+3.30%) |
Feb 22, 2008 | 29.25 | 29.34 | 28.91 | 29.33 | 235,143 | +0.27(+0.93%) |
Feb 21, 2008 | 29.26 | 29.39 | 29.00 | 29.06 | 227,227 | +0.26(+0.89%) |
Feb 20, 2008 | 28.51 | 28.90 | 28.26 | 28.80 | 397,884 | -0.04(-0.13%) |
Feb 19, 2008 | 29.27 | 29.30 | 28.77 | 28.84 | 310,730 | -0.93(-3.14%) |
Feb 18, 2008 | 29.18 | 29.80 | 29.06 | 29.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.18 | 29.80 | 29.06 | 29.77 | 417,701 | +0.55(+1.90%) |
Feb 14, 2008 | 29.42 | 29.63 | 29.19 | 29.22 | 264,788 | +0.44(+1.54%) |
Feb 13, 2008 | 28.36 | 28.84 | 28.20 | 28.77 | 683,080 | -0.21(-0.71%) |
Feb 12, 2008 | 28.82 | 29.13 | 28.47 | 28.98 | 359,252 | -0.08(-0.27%) |
Feb 11, 2008 | 29.04 | 29.12 | 28.62 | 29.06 | 526,286 | +0.05(+0.18%) |
Feb 08, 2008 | 29.25 | 29.25 | 28.63 | 29.01 | 981,074 | -0.79(-2.66%) |
Feb 07, 2008 | 29.88 | 30.06 | 29.33 | 29.80 | 1,042,081 | -2.85(-8.74%) |
Feb 06, 2008 | 33.46 | 33.46 | 32.58 | 32.65 | 538,711 | +0.49(+1.52%) |
Feb 05, 2008 | 32.92 | 32.99 | 32.16 | 32.16 | 460,353 | -1.07(-3.22%) |
Feb 04, 2008 | 33.33 | 33.43 | 33.16 | 33.23 | 411,952 | -0.53(-1.57%) |