Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.24 | 27.50 | 26.90 | 26.98 | 773,247 | -0.22(-0.83%) |
Apr 29, 2008 | 27.41 | 27.42 | 27.02 | 27.21 | 195,349 | -0.20(-0.73%) |
Apr 28, 2008 | 27.25 | 27.53 | 27.06 | 27.41 | 213,249 | +0.18(+0.68%) |
Apr 25, 2008 | 27.16 | 27.34 | 26.76 | 27.23 | 269,264 | +0.18(+0.68%) |
Apr 24, 2008 | 26.68 | 27.21 | 26.36 | 27.04 | 295,413 | +0.43(+1.62%) |
Apr 23, 2008 | 26.71 | 26.81 | 26.47 | 26.61 | 198,528 | -0.07(-0.25%) |
Apr 22, 2008 | 27.01 | 27.01 | 26.37 | 26.68 | 322,382 | -0.46(-1.69%) |
Apr 21, 2008 | 27.19 | 27.24 | 27.01 | 27.13 | 271,188 | -0.19(-0.69%) |
Apr 18, 2008 | 27.38 | 27.51 | 27.25 | 27.32 | 350,898 | +0.36(+1.33%) |
Apr 17, 2008 | 27.04 | 27.04 | 26.77 | 26.96 | 334,748 | -0.15(-0.56%) |
Apr 16, 2008 | 26.49 | 27.17 | 26.49 | 27.12 | 175,009 | +0.83(+3.15%) |
Apr 15, 2008 | 26.14 | 26.32 | 26.01 | 26.29 | 388,060 | +0.26(+1.00%) |
Apr 14, 2008 | 26.12 | 26.33 | 26.00 | 26.03 | 211,937 | -0.10(-0.38%) |
Apr 11, 2008 | 26.65 | 26.65 | 26.10 | 26.13 | 1,103,971 | -0.74(-2.74%) |
Apr 10, 2008 | 26.56 | 27.02 | 26.45 | 26.86 | 191,010 | +0.26(+0.97%) |
Apr 09, 2008 | 27.17 | 27.29 | 26.57 | 26.61 | 158,513 | -0.54(-1.98%) |
Apr 08, 2008 | 27.08 | 27.26 | 26.98 | 27.14 | 306,921 | -0.08(-0.29%) |
Apr 07, 2008 | 27.35 | 27.56 | 27.17 | 27.23 | 379,606 | -0.06(-0.21%) |
Apr 04, 2008 | 27.28 | 27.61 | 27.15 | 27.28 | 422,018 | -0.07(-0.26%) |
Apr 03, 2008 | 27.13 | 27.52 | 27.13 | 27.35 | 1,116,877 | -0.09(-0.32%) |
Apr 02, 2008 | 27.20 | 27.57 | 27.14 | 27.44 | 372,462 | +0.23(+0.86%) |
Apr 01, 2008 | 26.44 | 27.25 | 26.43 | 27.21 | 328,565 | +0.92(+3.50%) |
Mar 31, 2008 | 26.09 | 26.57 | 26.02 | 26.29 | 312,853 | +0.26(+1.00%) |
Mar 28, 2008 | 26.39 | 26.51 | 26.01 | 26.03 | 377,117 | -0.36(-1.35%) |
Mar 27, 2008 | 26.99 | 26.99 | 26.39 | 26.39 | 471,708 | -0.53(-1.98%) |
Mar 26, 2008 | 27.00 | 27.00 | 26.67 | 26.92 | 825,178 | -0.16(-0.59%) |
Mar 25, 2008 | 26.90 | 27.16 | 26.74 | 27.08 | 890,502 | +0.07(+0.25%) |
Mar 24, 2008 | 26.55 | 27.17 | 26.26 | 27.01 | 1,078,314 | +0.70(+2.64%) |
Mar 21, 2008 | 25.64 | 26.38 | 25.64 | 26.32 | 741,291 | +0.00(+0.00%) |
Mar 20, 2008 | 25.64 | 26.38 | 25.64 | 26.32 | 741,291 | +0.67(+2.63%) |
Mar 19, 2008 | 26.48 | 26.61 | 25.64 | 25.64 | 602,061 | -0.64(-2.45%) |
Mar 18, 2008 | 25.43 | 26.32 | 25.41 | 26.29 | 653,518 | +1.14(+4.54%) |
Mar 17, 2008 | 24.87 | 25.51 | 24.75 | 25.14 | 606,143 | -0.33(-1.29%) |
Mar 14, 2008 | 26.13 | 26.63 | 25.20 | 25.47 | 690,635 | -0.63(-2.43%) |
Mar 13, 2008 | 25.07 | 26.13 | 25.04 | 26.11 | 961,124 | +0.55(+2.17%) |
Mar 12, 2008 | 25.81 | 26.19 | 25.49 | 25.55 | 283,771 | -0.24(-0.92%) |
Mar 11, 2008 | 25.23 | 25.83 | 25.09 | 25.79 | 563,689 | +1.03(+4.15%) |
Mar 10, 2008 | 25.21 | 25.29 | 24.69 | 24.76 | 767,340 | -0.47(-1.85%) |
Mar 07, 2008 | 24.87 | 25.57 | 24.87 | 25.23 | 800,684 | +0.00(+0.02%) |
Mar 06, 2008 | 25.75 | 26.30 | 25.20 | 25.22 | 522,488 | -0.82(-3.16%) |
Mar 05, 2008 | 25.99 | 26.25 | 25.75 | 26.05 | 815,636 | +0.08(+0.33%) |
Mar 04, 2008 | 25.71 | 26.10 | 25.53 | 25.96 | 906,202 | -0.07(-0.26%) |
Mar 03, 2008 | 26.00 | 26.16 | 25.66 | 26.03 | 670,161 | -0.06(-0.22%) |
Feb 29, 2008 | 26.55 | 26.59 | 25.96 | 26.09 | 635,606 | -0.82(-3.05%) |
Feb 28, 2008 | 27.05 | 27.16 | 26.74 | 26.91 | 1,105,268 | -0.43(-1.57%) |
Feb 27, 2008 | 27.21 | 27.65 | 27.07 | 27.34 | 428,893 | -0.04(-0.16%) |
Feb 26, 2008 | 26.78 | 27.64 | 26.78 | 27.38 | 1,083,507 | +0.28(+1.03%) |
Feb 25, 2008 | 26.20 | 27.20 | 26.20 | 27.10 | 2,497,439 | +0.56(+2.12%) |
Feb 22, 2008 | 26.45 | 26.56 | 26.00 | 26.54 | 958,600 | +0.14(+0.52%) |
Feb 21, 2008 | 26.98 | 27.28 | 26.36 | 26.41 | 1,085,302 | -0.60(-2.23%) |
Feb 20, 2008 | 25.89 | 27.03 | 25.89 | 27.01 | 1,301,321 | +0.45(+1.68%) |
Feb 19, 2008 | 26.44 | 26.94 | 26.43 | 26.56 | 992,680 | +0.02(+0.08%) |
Feb 18, 2008 | 26.07 | 26.57 | 26.07 | 26.54 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.07 | 26.57 | 26.07 | 26.54 | 758,964 | -0.16(-0.60%) |
Feb 14, 2008 | 27.70 | 27.70 | 26.59 | 26.70 | 769,917 | -0.61(-2.25%) |
Feb 13, 2008 | 26.56 | 27.34 | 26.56 | 27.32 | 514,522 | +0.55(+2.04%) |
Feb 12, 2008 | 26.64 | 27.06 | 26.55 | 26.77 | 709,374 | +0.26(+0.98%) |
Feb 11, 2008 | 26.61 | 26.75 | 26.19 | 26.51 | 609,372 | -0.03(-0.11%) |
Feb 08, 2008 | 26.70 | 26.96 | 26.36 | 26.54 | 1,328,795 | -0.20(-0.75%) |
Feb 07, 2008 | 26.17 | 26.92 | 26.17 | 26.74 | 506,676 | +0.39(+1.49%) |
Feb 06, 2008 | 26.81 | 27.07 | 26.32 | 26.35 | 512,115 | -0.24(-0.89%) |
Feb 05, 2008 | 26.89 | 27.22 | 26.57 | 26.58 | 499,836 | -0.76(-2.78%) |
Feb 04, 2008 | 27.71 | 27.71 | 27.24 | 27.34 | 714,596 | -0.34(-1.22%) |