Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.49 | 27.28 | 26.32 | 26.73 | 890,794 | +0.31(+1.19%) |
Apr 29, 2008 | 26.51 | 27.07 | 26.25 | 26.41 | 854,044 | -0.14(-0.51%) |
Apr 28, 2008 | 25.37 | 26.74 | 25.37 | 26.55 | 534,440 | +1.06(+4.16%) |
Apr 25, 2008 | 25.96 | 25.96 | 25.19 | 25.49 | 396,581 | -0.16(-0.64%) |
Apr 24, 2008 | 24.43 | 26.08 | 24.43 | 25.65 | 449,866 | +1.17(+4.78%) |
Apr 23, 2008 | 24.68 | 24.69 | 23.61 | 24.48 | 559,814 | -0.21(-0.83%) |
Apr 22, 2008 | 26.67 | 26.78 | 23.74 | 24.69 | 1,534,781 | -2.22(-8.26%) |
Apr 21, 2008 | 27.23 | 27.35 | 26.42 | 26.91 | 253,519 | -0.34(-1.23%) |
Apr 18, 2008 | 26.98 | 27.35 | 26.79 | 27.24 | 176,099 | +0.55(+2.07%) |
Apr 17, 2008 | 26.11 | 26.89 | 26.01 | 26.69 | 460,613 | +0.49(+1.85%) |
Apr 16, 2008 | 25.84 | 26.36 | 25.71 | 26.21 | 891,600 | +0.49(+1.89%) |
Apr 15, 2008 | 26.42 | 26.69 | 25.46 | 25.72 | 498,470 | -0.39(-1.49%) |
Apr 14, 2008 | 25.84 | 26.16 | 25.63 | 26.11 | 378,343 | +0.25(+0.95%) |
Apr 11, 2008 | 25.90 | 26.25 | 25.47 | 25.86 | 333,638 | -0.21(-0.79%) |
Apr 10, 2008 | 25.75 | 26.38 | 25.41 | 26.07 | 472,294 | +0.37(+1.44%) |
Apr 09, 2008 | 26.88 | 26.88 | 25.48 | 25.70 | 682,330 | -1.05(-3.91%) |
Apr 08, 2008 | 26.68 | 26.96 | 26.29 | 26.75 | 524,073 | -0.05(-0.20%) |
Apr 07, 2008 | 26.91 | 26.94 | 26.49 | 26.80 | 376,197 | -0.08(-0.28%) |
Apr 04, 2008 | 26.91 | 27.01 | 26.49 | 26.88 | 1,202,018 | -0.24(-0.88%) |
Apr 03, 2008 | 26.10 | 27.46 | 25.99 | 27.11 | 781,691 | -0.21(-0.75%) |
Apr 02, 2008 | 27.29 | 27.64 | 26.73 | 27.32 | 679,115 | -0.07(-0.25%) |
Apr 01, 2008 | 26.49 | 27.85 | 26.07 | 27.39 | 1,012,822 | +1.33(+5.12%) |
Mar 31, 2008 | 25.06 | 26.25 | 24.46 | 26.06 | 788,828 | +0.92(+3.67%) |
Mar 28, 2008 | 25.36 | 25.50 | 24.64 | 25.13 | 391,532 | -0.20(-0.78%) |
Mar 27, 2008 | 25.30 | 26.16 | 24.70 | 25.33 | 427,829 | -0.23(-0.91%) |
Mar 26, 2008 | 25.43 | 25.77 | 25.08 | 25.56 | 618,415 | -0.18(-0.72%) |
Mar 25, 2008 | 24.91 | 26.18 | 24.56 | 25.75 | 839,277 | +0.83(+3.35%) |
Mar 24, 2008 | 23.87 | 25.12 | 23.70 | 24.91 | 1,243,630 | +1.04(+4.35%) |
Mar 21, 2008 | 23.00 | 24.06 | 22.84 | 23.87 | 572,481 | +0.00(+0.00%) |
Mar 20, 2008 | 23.00 | 24.06 | 22.84 | 23.87 | 572,481 | +1.04(+4.55%) |
Mar 19, 2008 | 22.61 | 23.07 | 22.15 | 22.84 | 848,785 | +0.08(+0.33%) |
Mar 18, 2008 | 21.28 | 23.05 | 20.52 | 22.76 | 1,079,750 | +1.39(+6.49%) |
Mar 17, 2008 | 21.19 | 21.62 | 20.51 | 21.37 | 486,336 | -0.62(-2.80%) |
Mar 14, 2008 | 23.09 | 23.09 | 21.17 | 21.99 | 552,641 | -0.87(-3.80%) |
Mar 13, 2008 | 22.46 | 23.63 | 21.97 | 22.86 | 700,716 | +0.27(+1.21%) |
Mar 12, 2008 | 23.62 | 23.62 | 22.29 | 22.58 | 889,505 | -0.86(-3.67%) |
Mar 11, 2008 | 23.37 | 23.77 | 22.69 | 23.44 | 927,476 | +0.40(+1.75%) |
Mar 10, 2008 | 23.43 | 23.61 | 22.38 | 23.04 | 989,639 | -0.25(-1.06%) |
Mar 07, 2008 | 23.32 | 24.67 | 22.90 | 23.29 | 421,394 | -0.34(-1.45%) |
Mar 06, 2008 | 24.54 | 24.61 | 23.22 | 23.63 | 543,965 | -0.94(-3.84%) |
Mar 05, 2008 | 24.40 | 24.76 | 23.66 | 24.57 | 954,535 | +0.07(+0.28%) |
Mar 04, 2008 | 24.34 | 24.75 | 23.56 | 24.50 | 784,022 | +0.02(+0.08%) |
Mar 03, 2008 | 24.62 | 24.78 | 23.19 | 24.48 | 709,078 | -0.21(-0.83%) |
Feb 29, 2008 | 25.19 | 25.56 | 24.62 | 24.69 | 908,390 | -0.66(-2.62%) |
Feb 28, 2008 | 26.46 | 26.80 | 24.89 | 25.35 | 646,937 | -1.16(-4.38%) |
Feb 27, 2008 | 26.97 | 27.14 | 26.20 | 26.51 | 561,224 | -0.21(-0.77%) |
Feb 26, 2008 | 27.01 | 27.16 | 26.23 | 26.72 | 656,590 | -0.34(-1.24%) |
Feb 25, 2008 | 26.86 | 27.23 | 26.24 | 27.05 | 864,435 | +0.16(+0.61%) |
Feb 22, 2008 | 27.44 | 27.61 | 26.32 | 26.89 | 877,944 | -0.73(-2.65%) |
Feb 21, 2008 | 27.52 | 28.69 | 26.79 | 27.62 | 830,560 | +1.58(+6.06%) |
Feb 20, 2008 | 26.01 | 26.25 | 25.47 | 26.04 | 780,655 | -0.02(-0.08%) |
Feb 19, 2008 | 26.77 | 26.86 | 25.43 | 26.06 | 437,775 | -0.37(-1.40%) |
Feb 18, 2008 | 26.70 | 26.73 | 26.07 | 26.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.70 | 26.73 | 26.07 | 26.43 | 254,650 | -0.22(-0.82%) |
Feb 14, 2008 | 27.52 | 27.52 | 26.10 | 26.65 | 335,023 | -1.00(-3.61%) |
Feb 13, 2008 | 27.48 | 27.71 | 26.88 | 27.65 | 205,650 | +0.71(+2.64%) |
Feb 12, 2008 | 27.44 | 28.37 | 26.53 | 26.94 | 292,006 | -0.36(-1.33%) |
Feb 11, 2008 | 27.42 | 27.57 | 26.61 | 27.30 | 161,185 | -0.12(-0.42%) |
Feb 08, 2008 | 27.77 | 27.86 | 26.70 | 27.42 | 396,285 | -0.28(-1.01%) |
Feb 07, 2008 | 26.46 | 27.88 | 26.33 | 27.70 | 570,922 | +1.24(+4.68%) |
Feb 06, 2008 | 26.85 | 28.17 | 26.34 | 26.46 | 601,604 | -0.41(-1.53%) |
Feb 05, 2008 | 27.89 | 28.45 | 26.49 | 26.87 | 683,211 | -1.16(-4.15%) |
Feb 04, 2008 | 28.55 | 28.56 | 27.37 | 28.03 | 552,010 | -0.36(-1.28%) |