Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.68 | 26.92 | 26.53 | 26.53 | 135,194 | -0.13(-0.47%) |
Apr 29, 2008 | 26.73 | 26.76 | 26.58 | 26.66 | 51,331 | -0.13(-0.47%) |
Apr 28, 2008 | 26.85 | 26.90 | 26.71 | 26.79 | 59,561 | -0.02(-0.07%) |
Apr 25, 2008 | 26.75 | 26.81 | 26.48 | 26.81 | 62,238 | +0.19(+0.72%) |
Apr 24, 2008 | 26.44 | 26.77 | 26.26 | 26.61 | 147,082 | +0.16(+0.62%) |
Apr 23, 2008 | 26.50 | 26.56 | 26.31 | 26.45 | 67,594 | +0.05(+0.18%) |
Apr 22, 2008 | 26.55 | 26.55 | 26.24 | 26.40 | 133,901 | -0.21(-0.80%) |
Apr 21, 2008 | 26.54 | 26.64 | 26.45 | 26.61 | 113,299 | -0.05(-0.19%) |
Apr 18, 2008 | 26.67 | 26.75 | 26.53 | 26.66 | 187,642 | +0.47(+1.81%) |
Apr 17, 2008 | 26.13 | 26.24 | 26.03 | 26.19 | 98,787 | +0.02(+0.06%) |
Apr 16, 2008 | 25.83 | 26.18 | 25.83 | 26.17 | 113,404 | +0.60(+2.35%) |
Apr 15, 2008 | 25.64 | 25.65 | 25.39 | 25.57 | 196,619 | +0.11(+0.42%) |
Apr 14, 2008 | 25.56 | 25.63 | 25.45 | 25.47 | 157,719 | -0.10(-0.38%) |
Apr 11, 2008 | 25.79 | 25.86 | 25.55 | 25.57 | 64,163 | -0.49(-1.90%) |
Apr 10, 2008 | 25.97 | 26.18 | 25.89 | 26.06 | 88,760 | +0.11(+0.42%) |
Apr 09, 2008 | 26.18 | 26.18 | 25.86 | 25.95 | 56,088 | -0.24(-0.90%) |
Apr 08, 2008 | 26.08 | 26.25 | 26.07 | 26.19 | 89,487 | -0.09(-0.34%) |
Apr 07, 2008 | 26.41 | 26.53 | 26.21 | 26.28 | 111,489 | +0.01(+0.03%) |
Apr 04, 2008 | 26.25 | 26.43 | 26.11 | 26.27 | 174,324 | +0.05(+0.19%) |
Apr 03, 2008 | 26.00 | 26.32 | 26.00 | 26.22 | 229,785 | +0.06(+0.24%) |
Apr 02, 2008 | 26.23 | 26.33 | 26.05 | 26.15 | 196,757 | -0.02(-0.07%) |
Apr 01, 2008 | 25.59 | 26.17 | 25.59 | 26.17 | 285,798 | +0.90(+3.57%) |
Mar 31, 2008 | 25.15 | 25.38 | 25.08 | 25.27 | 55,833 | +0.14(+0.54%) |
Mar 28, 2008 | 25.46 | 25.46 | 25.10 | 25.14 | 83,623 | -0.23(-0.91%) |
Mar 27, 2008 | 25.66 | 25.71 | 25.35 | 25.37 | 79,544 | -0.26(-1.03%) |
Mar 26, 2008 | 25.73 | 25.73 | 25.54 | 25.63 | 141,425 | -0.19(-0.73%) |
Mar 25, 2008 | 25.80 | 25.91 | 25.65 | 25.82 | 481,854 | -0.02(-0.06%) |
Mar 24, 2008 | 25.55 | 26.04 | 25.54 | 25.83 | 210,149 | +0.41(+1.62%) |
Mar 21, 2008 | 24.96 | 25.44 | 24.86 | 25.42 | 148,847 | +0.00(+0.00%) |
Mar 20, 2008 | 24.96 | 25.44 | 24.86 | 25.42 | 148,847 | +0.53(+2.14%) |
Mar 19, 2008 | 25.60 | 25.65 | 24.88 | 24.89 | 115,747 | -0.53(-2.10%) |
Mar 18, 2008 | 24.95 | 25.46 | 24.86 | 25.42 | 551,185 | +0.96(+3.91%) |
Mar 17, 2008 | 24.30 | 24.67 | 24.12 | 24.46 | 181,574 | -0.34(-1.39%) |
Mar 14, 2008 | 25.40 | 25.40 | 24.49 | 24.81 | 535,903 | -0.44(-1.72%) |
Mar 13, 2008 | 24.80 | 25.37 | 24.61 | 25.24 | 121,004 | +0.12(+0.48%) |
Mar 12, 2008 | 25.37 | 25.57 | 25.11 | 25.12 | 71,385 | -0.18(-0.70%) |
Mar 11, 2008 | 25.03 | 25.30 | 24.69 | 25.30 | 245,516 | +0.82(+3.35%) |
Mar 10, 2008 | 24.86 | 24.86 | 24.43 | 24.48 | 274,070 | -0.38(-1.51%) |
Mar 07, 2008 | 24.91 | 25.21 | 24.63 | 24.86 | 225,882 | -0.21(-0.83%) |
Mar 06, 2008 | 25.49 | 25.53 | 25.04 | 25.06 | 259,270 | -0.56(-2.19%) |
Mar 05, 2008 | 25.57 | 25.83 | 25.39 | 25.62 | 328,119 | +0.11(+0.43%) |
Mar 04, 2008 | 25.35 | 25.58 | 25.12 | 25.51 | 124,305 | -0.09(-0.35%) |
Mar 03, 2008 | 25.51 | 25.64 | 25.39 | 25.61 | 121,478 | +0.01(+0.05%) |
Feb 29, 2008 | 26.01 | 26.03 | 25.49 | 25.59 | 243,568 | -0.67(-2.55%) |
Feb 28, 2008 | 26.32 | 26.42 | 26.21 | 26.26 | 119,563 | -0.24(-0.92%) |
Feb 27, 2008 | 26.39 | 26.69 | 26.39 | 26.51 | 548,503 | -0.04(-0.15%) |
Feb 26, 2008 | 26.27 | 26.67 | 26.24 | 26.55 | 188,713 | +0.18(+0.68%) |
Feb 25, 2008 | 25.99 | 26.44 | 25.88 | 26.37 | 357,948 | +0.37(+1.42%) |
Feb 22, 2008 | 25.88 | 26.00 | 25.51 | 26.00 | 131,043 | +0.22(+0.85%) |
Feb 21, 2008 | 26.26 | 26.26 | 25.76 | 25.78 | 135,123 | -0.35(-1.34%) |
Feb 20, 2008 | 25.73 | 26.15 | 25.72 | 26.13 | 262,376 | +0.22(+0.85%) |
Feb 19, 2008 | 26.21 | 26.24 | 25.85 | 25.91 | 87,748 | -0.01(-0.03%) |
Feb 18, 2008 | 25.84 | 25.92 | 25.69 | 25.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.84 | 25.92 | 25.69 | 25.91 | 477,775 | -0.01(-0.03%) |
Feb 14, 2008 | 26.30 | 26.30 | 25.89 | 25.92 | 165,972 | -0.32(-1.23%) |
Feb 13, 2008 | 26.13 | 26.28 | 25.95 | 26.24 | 56,866 | +0.36(+1.39%) |
Feb 12, 2008 | 25.89 | 26.17 | 25.75 | 25.88 | 209,950 | +0.16(+0.61%) |
Feb 11, 2008 | 25.59 | 25.77 | 25.40 | 25.73 | 88,722 | +0.17(+0.68%) |
Feb 08, 2008 | 25.61 | 25.78 | 25.31 | 25.55 | 934,287 | -0.09(-0.35%) |
Feb 07, 2008 | 25.31 | 25.85 | 25.28 | 25.64 | 229,003 | +0.20(+0.77%) |
Feb 06, 2008 | 25.86 | 25.93 | 25.44 | 25.45 | 162,390 | -0.25(-0.96%) |
Feb 05, 2008 | 26.06 | 26.11 | 25.69 | 25.70 | 882,877 | -0.77(-2.92%) |
Feb 04, 2008 | 26.74 | 26.74 | 26.46 | 26.47 | 124,351 | -0.28(-1.06%) |