Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.06 | 29.32 | 29.02 | 29.18 | 71,220 | +0.21(+0.74%) |
Apr 29, 2008 | 29.12 | 29.14 | 28.91 | 28.96 | 68,030 | -0.32(-1.08%) |
Apr 28, 2008 | 29.19 | 29.39 | 29.19 | 29.28 | 75,497 | -0.11(-0.37%) |
Apr 25, 2008 | 29.67 | 29.70 | 29.18 | 29.39 | 41,625 | -0.19(-0.64%) |
Apr 24, 2008 | 29.08 | 29.58 | 28.73 | 29.58 | 121,102 | +0.32(+1.08%) |
Apr 23, 2008 | 28.84 | 29.26 | 28.73 | 29.26 | 100,129 | +0.31(+1.08%) |
Apr 22, 2008 | 29.30 | 29.30 | 28.93 | 28.95 | 50,776 | -0.44(-1.51%) |
Apr 21, 2008 | 29.34 | 29.41 | 28.99 | 29.40 | 55,521 | +0.02(+0.08%) |
Apr 18, 2008 | 29.30 | 29.63 | 29.10 | 29.37 | 81,047 | +0.43(+1.50%) |
Apr 17, 2008 | 28.75 | 29.02 | 28.52 | 28.94 | 76,901 | -0.12(-0.42%) |
Apr 16, 2008 | 28.86 | 29.06 | 28.70 | 29.06 | 102,107 | +0.77(+2.73%) |
Apr 15, 2008 | 28.32 | 28.50 | 28.14 | 28.29 | 63,023 | +0.01(+0.02%) |
Apr 14, 2008 | 28.05 | 28.44 | 27.89 | 28.28 | 66,390 | -0.03(-0.10%) |
Apr 11, 2008 | 28.64 | 28.67 | 28.25 | 28.31 | 69,127 | -0.76(-2.62%) |
Apr 10, 2008 | 28.70 | 29.07 | 28.48 | 29.07 | 73,645 | +0.64(+2.25%) |
Apr 09, 2008 | 28.42 | 28.68 | 28.39 | 28.43 | 74,843 | +0.13(+0.45%) |
Apr 08, 2008 | 28.18 | 28.49 | 28.14 | 28.31 | 66,701 | -0.18(-0.63%) |
Apr 07, 2008 | 28.34 | 28.86 | 28.28 | 28.48 | 112,873 | +0.67(+2.41%) |
Apr 04, 2008 | 27.77 | 27.97 | 27.52 | 27.82 | 67,315 | -0.03(-0.12%) |
Apr 03, 2008 | 27.81 | 27.85 | 27.51 | 27.85 | 109,668 | +0.06(+0.23%) |
Apr 02, 2008 | 28.25 | 28.25 | 27.64 | 27.79 | 60,984 | -0.42(-1.47%) |
Apr 01, 2008 | 27.54 | 28.20 | 27.42 | 28.20 | 109,668 | +0.83(+3.04%) |
Mar 31, 2008 | 27.13 | 27.60 | 27.13 | 27.37 | 42,793 | +0.05(+0.17%) |
Mar 28, 2008 | 27.46 | 27.66 | 27.16 | 27.32 | 97,194 | +0.05(+0.19%) |
Mar 27, 2008 | 27.27 | 27.60 | 27.11 | 27.27 | 191,533 | +0.42(+1.55%) |
Mar 26, 2008 | 27.28 | 27.28 | 26.83 | 26.86 | 118,433 | -0.43(-1.59%) |
Mar 25, 2008 | 27.65 | 27.65 | 27.13 | 27.29 | 145,877 | -0.50(-1.81%) |
Mar 24, 2008 | 27.10 | 27.79 | 27.07 | 27.79 | 61,189 | +0.95(+3.53%) |
Mar 21, 2008 | 26.61 | 26.97 | 26.29 | 26.85 | 103,284 | +0.00(+0.00%) |
Mar 20, 2008 | 26.61 | 26.97 | 26.29 | 26.85 | 103,284 | -0.06(-0.24%) |
Mar 19, 2008 | 28.14 | 28.27 | 26.76 | 26.91 | 120,785 | -1.66(-5.82%) |
Mar 18, 2008 | 27.42 | 28.61 | 27.33 | 28.57 | 99,326 | +1.51(+5.59%) |
Mar 17, 2008 | 26.55 | 27.21 | 26.49 | 27.06 | 86,154 | -0.65(-2.33%) |
Mar 14, 2008 | 28.34 | 28.43 | 27.42 | 27.71 | 74,325 | -0.59(-2.08%) |
Mar 13, 2008 | 27.36 | 28.42 | 27.33 | 28.29 | 75,711 | +0.73(+2.64%) |
Mar 12, 2008 | 28.63 | 28.74 | 27.54 | 27.57 | 141,286 | -1.26(-4.38%) |
Mar 11, 2008 | 27.16 | 28.86 | 27.16 | 28.83 | 130,669 | +2.55(+9.71%) |
Mar 10, 2008 | 26.62 | 26.75 | 26.19 | 26.28 | 188,714 | -0.70(-2.59%) |
Mar 07, 2008 | 26.98 | 27.26 | 26.76 | 26.98 | 170,410 | -0.25(-0.91%) |
Mar 06, 2008 | 27.65 | 27.65 | 27.16 | 27.23 | 134,493 | -0.42(-1.52%) |
Mar 05, 2008 | 27.42 | 27.88 | 27.38 | 27.65 | 167,971 | +0.58(+2.15%) |
Mar 04, 2008 | 27.43 | 27.56 | 26.93 | 27.06 | 117,521 | -0.48(-1.76%) |
Mar 03, 2008 | 27.68 | 27.77 | 27.49 | 27.55 | 237,600 | -0.26(-0.93%) |
Feb 29, 2008 | 28.28 | 28.48 | 27.73 | 27.81 | 185,543 | -0.68(-2.37%) |
Feb 28, 2008 | 28.71 | 29.00 | 28.46 | 28.48 | 147,683 | -0.32(-1.10%) |
Feb 27, 2008 | 28.57 | 29.06 | 28.43 | 28.80 | 157,771 | -0.04(-0.14%) |
Feb 26, 2008 | 28.86 | 29.36 | 28.58 | 28.84 | 278,114 | -0.16(-0.56%) |
Feb 25, 2008 | 29.19 | 29.81 | 28.54 | 29.00 | 225,028 | -0.09(-0.32%) |
Feb 22, 2008 | 28.86 | 29.12 | 28.51 | 29.10 | 98,060 | +0.65(+2.27%) |
Feb 21, 2008 | 28.76 | 29.19 | 28.44 | 28.45 | 68,780 | -0.04(-0.14%) |
Feb 20, 2008 | 28.28 | 28.71 | 28.00 | 28.49 | 131,324 | -0.31(-1.08%) |
Feb 19, 2008 | 27.99 | 29.44 | 27.99 | 28.80 | 159,424 | +0.16(+0.54%) |
Feb 18, 2008 | 27.36 | 28.65 | 27.35 | 28.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.36 | 28.65 | 27.35 | 28.65 | 73,631 | +0.62(+2.20%) |
Feb 14, 2008 | 29.03 | 29.04 | 27.99 | 28.03 | 52,148 | -0.77(-2.69%) |
Feb 13, 2008 | 28.38 | 28.83 | 28.14 | 28.80 | 77,270 | +0.91(+3.25%) |
Feb 12, 2008 | 27.93 | 28.54 | 27.72 | 27.90 | 165,801 | +0.71(+2.61%) |
Feb 11, 2008 | 27.04 | 27.49 | 26.97 | 27.19 | 155,233 | +0.21(+0.79%) |
Feb 08, 2008 | 27.28 | 27.29 | 26.88 | 26.97 | 107,225 | -0.60(-2.17%) |
Feb 07, 2008 | 27.97 | 28.15 | 27.17 | 27.57 | 151,595 | -0.61(-2.18%) |
Feb 06, 2008 | 28.96 | 29.06 | 28.13 | 28.18 | 73,275 | -0.56(-1.95%) |
Feb 05, 2008 | 29.37 | 29.37 | 28.64 | 28.74 | 95,648 | -1.15(-3.86%) |
Feb 04, 2008 | 29.58 | 30.27 | 29.34 | 29.90 | 148,677 | +0.99(+3.43%) |