Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.38 | 30.88 | 29.90 | 30.06 | 1,419,012 | -0.15(-0.50%) |
Apr 29, 2008 | 30.25 | 30.73 | 29.79 | 30.21 | 1,304,853 | -0.16(-0.54%) |
Apr 28, 2008 | 29.61 | 30.51 | 29.57 | 30.37 | 1,049,898 | +0.79(+2.68%) |
Apr 25, 2008 | 28.57 | 29.72 | 28.01 | 29.58 | 1,383,902 | +1.14(+4.01%) |
Apr 24, 2008 | 27.56 | 28.88 | 27.56 | 28.44 | 1,737,564 | +1.76(+6.58%) |
Apr 23, 2008 | 26.61 | 26.86 | 26.12 | 26.68 | 710,131 | +0.11(+0.41%) |
Apr 22, 2008 | 27.24 | 27.32 | 26.40 | 26.57 | 618,255 | -0.71(-2.60%) |
Apr 21, 2008 | 26.69 | 27.43 | 26.68 | 27.28 | 1,261,255 | +0.49(+1.84%) |
Apr 18, 2008 | 26.26 | 26.89 | 26.17 | 26.79 | 438,618 | +0.98(+3.78%) |
Apr 17, 2008 | 26.37 | 26.44 | 25.62 | 25.81 | 686,091 | -0.64(-2.43%) |
Apr 16, 2008 | 25.86 | 26.68 | 25.71 | 26.46 | 1,498,352 | +0.88(+3.45%) |
Apr 15, 2008 | 25.19 | 25.72 | 25.12 | 25.58 | 485,562 | +0.57(+2.30%) |
Apr 14, 2008 | 25.27 | 25.27 | 24.89 | 25.00 | 418,139 | -0.34(-1.35%) |
Apr 11, 2008 | 25.96 | 26.03 | 25.23 | 25.34 | 357,190 | -0.83(-3.18%) |
Apr 10, 2008 | 25.76 | 26.22 | 25.50 | 26.18 | 443,853 | +0.59(+2.32%) |
Apr 09, 2008 | 27.22 | 27.24 | 25.39 | 25.58 | 820,571 | -1.76(-6.45%) |
Apr 08, 2008 | 26.86 | 27.42 | 26.76 | 27.34 | 563,746 | +0.33(+1.21%) |
Apr 07, 2008 | 27.27 | 27.37 | 26.93 | 27.02 | 537,536 | -0.12(-0.43%) |
Apr 04, 2008 | 27.38 | 27.54 | 27.01 | 27.13 | 644,406 | -0.29(-1.07%) |
Apr 03, 2008 | 27.47 | 27.80 | 27.35 | 27.43 | 747,237 | -0.29(-1.04%) |
Apr 02, 2008 | 27.98 | 28.32 | 27.57 | 27.71 | 850,962 | -0.29(-1.02%) |
Apr 01, 2008 | 27.00 | 28.04 | 26.78 | 28.00 | 870,060 | +1.31(+4.91%) |
Mar 31, 2008 | 26.81 | 27.03 | 26.26 | 26.69 | 1,030,435 | -0.21(-0.79%) |
Mar 28, 2008 | 26.91 | 27.34 | 26.76 | 26.90 | 632,695 | +0.18(+0.69%) |
Mar 27, 2008 | 27.43 | 27.43 | 26.65 | 26.72 | 509,032 | -0.66(-2.42%) |
Mar 26, 2008 | 27.77 | 27.87 | 26.87 | 27.38 | 635,263 | -0.73(-2.60%) |
Mar 25, 2008 | 27.00 | 28.44 | 27.00 | 28.11 | 1,006,281 | +1.00(+3.68%) |
Mar 24, 2008 | 25.77 | 27.54 | 25.77 | 27.11 | 860,483 | +1.39(+5.39%) |
Mar 21, 2008 | 25.17 | 25.73 | 24.69 | 25.73 | 997,790 | +0.00(+0.00%) |
Mar 20, 2008 | 25.17 | 25.73 | 24.69 | 25.73 | 997,790 | +0.53(+2.09%) |
Mar 19, 2008 | 25.44 | 25.96 | 25.20 | 25.20 | 724,635 | -0.25(-0.99%) |
Mar 18, 2008 | 24.70 | 25.60 | 24.70 | 25.45 | 726,677 | +1.12(+4.60%) |
Mar 17, 2008 | 24.35 | 24.84 | 24.17 | 24.33 | 896,059 | -0.49(-1.98%) |
Mar 14, 2008 | 25.32 | 25.63 | 24.54 | 24.82 | 765,074 | -0.33(-1.30%) |
Mar 13, 2008 | 23.93 | 25.38 | 23.53 | 25.15 | 835,591 | +0.98(+4.04%) |
Mar 12, 2008 | 24.40 | 24.83 | 24.09 | 24.18 | 515,711 | -0.10(-0.42%) |
Mar 11, 2008 | 24.20 | 24.60 | 23.66 | 24.28 | 610,444 | +0.67(+2.84%) |
Mar 10, 2008 | 23.99 | 24.37 | 23.47 | 23.61 | 715,405 | -0.34(-1.43%) |
Mar 07, 2008 | 24.18 | 24.50 | 23.77 | 23.95 | 628,921 | -0.33(-1.35%) |
Mar 06, 2008 | 24.66 | 24.66 | 24.22 | 24.28 | 587,900 | -0.62(-2.50%) |
Mar 05, 2008 | 25.17 | 25.41 | 24.61 | 24.90 | 579,848 | -0.16(-0.65%) |
Mar 04, 2008 | 24.76 | 25.29 | 24.46 | 25.06 | 808,920 | +0.12(+0.47%) |
Mar 03, 2008 | 24.53 | 25.21 | 24.39 | 24.95 | 663,876 | +0.37(+1.50%) |
Feb 29, 2008 | 25.19 | 25.19 | 24.53 | 24.58 | 789,771 | -0.84(-3.31%) |
Feb 28, 2008 | 25.89 | 25.97 | 25.17 | 25.42 | 685,688 | -0.57(-2.18%) |
Feb 27, 2008 | 26.20 | 26.72 | 25.92 | 25.99 | 797,676 | -0.64(-2.39%) |
Feb 26, 2008 | 26.46 | 26.72 | 26.14 | 26.62 | 868,395 | +0.01(+0.05%) |
Feb 25, 2008 | 25.96 | 26.67 | 25.69 | 26.61 | 596,683 | +0.68(+2.64%) |
Feb 22, 2008 | 25.89 | 26.05 | 25.43 | 25.92 | 558,151 | +0.16(+0.61%) |
Feb 21, 2008 | 26.44 | 26.91 | 25.70 | 25.77 | 779,613 | -0.63(-2.38%) |
Feb 20, 2008 | 25.91 | 26.55 | 25.55 | 26.40 | 752,581 | +0.42(+1.60%) |
Feb 19, 2008 | 25.70 | 26.18 | 25.49 | 25.98 | 758,078 | +0.48(+1.90%) |
Feb 18, 2008 | 25.44 | 25.56 | 25.05 | 25.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.44 | 25.56 | 25.05 | 25.49 | 558,533 | -0.10(-0.37%) |
Feb 14, 2008 | 26.01 | 26.24 | 25.32 | 25.59 | 541,787 | -0.25(-0.95%) |
Feb 13, 2008 | 25.63 | 25.94 | 25.30 | 25.84 | 696,776 | +0.46(+1.83%) |
Feb 12, 2008 | 25.32 | 25.86 | 25.21 | 25.37 | 748,079 | +0.23(+0.92%) |
Feb 11, 2008 | 25.02 | 25.23 | 24.65 | 25.14 | 738,681 | +0.08(+0.33%) |
Feb 08, 2008 | 25.05 | 25.54 | 24.68 | 25.06 | 1,020,334 | -0.03(-0.11%) |
Feb 07, 2008 | 24.69 | 25.20 | 24.52 | 25.08 | 1,038,493 | +0.36(+1.44%) |
Feb 06, 2008 | 25.10 | 25.23 | 24.69 | 24.73 | 1,004,678 | -0.29(-1.15%) |
Feb 05, 2008 | 25.21 | 25.88 | 25.00 | 25.02 | 1,116,306 | -0.42(-1.64%) |
Feb 04, 2008 | 26.01 | 26.22 | 25.27 | 25.43 | 1,318,706 | -0.58(-2.23%) |