Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.10 | 26.30 | 25.30 | 26.00 | 309,738 | +0.10(+0.37%) |
Apr 29, 2008 | 25.92 | 26.30 | 25.87 | 25.90 | 270,629 | -0.01(-0.03%) |
Apr 28, 2008 | 26.08 | 26.40 | 25.89 | 25.91 | 266,223 | -0.26(-0.99%) |
Apr 25, 2008 | 26.16 | 26.38 | 25.89 | 26.17 | 174,544 | +0.11(+0.42%) |
Apr 24, 2008 | 26.07 | 26.35 | 25.81 | 26.06 | 453,743 | +0.06(+0.24%) |
Apr 23, 2008 | 26.28 | 26.60 | 25.95 | 26.00 | 287,728 | -0.22(-0.86%) |
Apr 22, 2008 | 27.03 | 27.03 | 26.17 | 26.22 | 209,078 | -0.93(-3.41%) |
Apr 21, 2008 | 27.39 | 27.39 | 26.94 | 27.15 | 139,385 | -0.02(-0.08%) |
Apr 18, 2008 | 27.66 | 27.77 | 26.99 | 27.17 | 320,788 | -0.02(-0.08%) |
Apr 17, 2008 | 27.14 | 27.26 | 26.95 | 27.19 | 97,445 | -0.06(-0.22%) |
Apr 16, 2008 | 27.28 | 27.39 | 27.00 | 27.25 | 222,827 | +0.22(+0.83%) |
Apr 15, 2008 | 26.93 | 27.13 | 26.51 | 27.02 | 129,382 | +0.29(+1.09%) |
Apr 14, 2008 | 26.49 | 26.96 | 26.21 | 26.73 | 142,138 | +0.13(+0.49%) |
Apr 11, 2008 | 26.55 | 26.94 | 26.43 | 26.60 | 191,958 | -0.46(-1.69%) |
Apr 10, 2008 | 26.94 | 27.30 | 26.71 | 27.06 | 202,395 | +0.17(+0.63%) |
Apr 09, 2008 | 27.77 | 27.77 | 26.73 | 26.89 | 320,042 | -0.78(-2.81%) |
Apr 08, 2008 | 27.66 | 27.73 | 27.31 | 27.66 | 126,514 | -0.23(-0.83%) |
Apr 07, 2008 | 28.06 | 28.13 | 27.90 | 27.90 | 108,514 | -0.06(-0.22%) |
Apr 04, 2008 | 28.03 | 28.20 | 27.45 | 27.96 | 133,373 | -0.01(-0.05%) |
Apr 03, 2008 | 28.26 | 28.26 | 27.75 | 27.97 | 130,801 | -0.10(-0.36%) |
Apr 02, 2008 | 27.97 | 28.33 | 27.41 | 28.07 | 157,019 | +0.16(+0.59%) |
Apr 01, 2008 | 27.67 | 27.94 | 27.33 | 27.91 | 220,596 | +0.71(+2.60%) |
Mar 31, 2008 | 27.49 | 27.49 | 26.97 | 27.20 | 210,330 | -0.18(-0.65%) |
Mar 28, 2008 | 27.89 | 27.90 | 27.29 | 27.38 | 173,709 | -0.21(-0.76%) |
Mar 27, 2008 | 27.39 | 27.94 | 27.04 | 27.59 | 196,757 | +0.22(+0.82%) |
Mar 26, 2008 | 27.37 | 27.51 | 27.11 | 27.36 | 141,218 | -0.09(-0.32%) |
Mar 25, 2008 | 27.32 | 27.70 | 27.02 | 27.45 | 136,013 | +0.17(+0.62%) |
Mar 24, 2008 | 27.12 | 27.44 | 26.83 | 27.28 | 218,568 | +0.27(+1.01%) |
Mar 21, 2008 | 26.92 | 27.32 | 26.62 | 27.01 | 634,587 | +0.00(+0.00%) |
Mar 20, 2008 | 26.92 | 27.32 | 26.62 | 27.01 | 634,587 | +0.36(+1.35%) |
Mar 19, 2008 | 26.58 | 27.28 | 26.46 | 26.65 | 236,166 | +0.19(+0.72%) |
Mar 18, 2008 | 25.83 | 26.62 | 25.02 | 26.46 | 277,920 | +1.00(+3.93%) |
Mar 17, 2008 | 24.93 | 25.91 | 24.58 | 25.46 | 227,804 | -0.05(-0.19%) |
Mar 14, 2008 | 26.14 | 26.14 | 25.08 | 25.51 | 279,039 | -0.37(-1.42%) |
Mar 13, 2008 | 25.00 | 26.08 | 24.68 | 25.87 | 260,185 | +0.16(+0.64%) |
Mar 12, 2008 | 25.87 | 26.19 | 25.55 | 25.71 | 346,541 | -0.23(-0.89%) |
Mar 11, 2008 | 25.53 | 25.99 | 25.28 | 25.94 | 234,660 | +1.04(+4.18%) |
Mar 10, 2008 | 25.25 | 25.38 | 24.87 | 24.90 | 157,281 | -0.23(-0.92%) |
Mar 07, 2008 | 24.46 | 25.42 | 24.38 | 25.13 | 193,333 | +0.40(+1.62%) |
Mar 06, 2008 | 25.18 | 25.49 | 24.73 | 24.73 | 161,162 | -0.86(-3.38%) |
Mar 05, 2008 | 26.11 | 26.32 | 25.51 | 25.59 | 180,859 | -0.49(-1.88%) |
Mar 04, 2008 | 25.55 | 26.10 | 25.55 | 26.08 | 286,287 | +0.33(+1.27%) |
Mar 03, 2008 | 25.23 | 25.89 | 25.23 | 25.76 | 199,095 | +0.48(+1.91%) |
Feb 29, 2008 | 25.52 | 25.72 | 25.15 | 25.27 | 343,413 | -0.50(-1.93%) |
Feb 28, 2008 | 25.99 | 25.99 | 25.58 | 25.77 | 196,906 | -0.31(-1.17%) |
Feb 27, 2008 | 25.87 | 26.24 | 25.79 | 26.08 | 188,218 | -0.06(-0.23%) |
Feb 26, 2008 | 26.06 | 26.36 | 25.65 | 26.14 | 206,130 | -0.07(-0.26%) |
Feb 25, 2008 | 25.57 | 26.28 | 25.38 | 26.21 | 240,980 | +0.64(+2.50%) |
Feb 22, 2008 | 25.47 | 25.81 | 25.15 | 25.57 | 158,820 | +0.12(+0.45%) |
Feb 21, 2008 | 25.95 | 26.24 | 25.43 | 25.45 | 176,383 | -0.41(-1.58%) |
Feb 20, 2008 | 25.35 | 25.89 | 25.32 | 25.86 | 217,710 | +0.37(+1.44%) |
Feb 19, 2008 | 25.25 | 25.80 | 25.17 | 25.49 | 394,577 | +0.51(+2.04%) |
Feb 18, 2008 | 24.57 | 25.02 | 24.57 | 24.98 | 214,637 | +0.00(+0.00%) |
Feb 15, 2008 | 24.57 | 25.02 | 24.57 | 24.98 | 214,637 | +0.27(+1.07%) |
Feb 14, 2008 | 25.21 | 25.21 | 24.58 | 24.72 | 194,799 | -0.45(-1.79%) |
Feb 13, 2008 | 24.80 | 25.19 | 24.80 | 25.17 | 228,612 | +0.60(+2.44%) |
Feb 12, 2008 | 24.46 | 24.79 | 24.25 | 24.57 | 244,014 | +0.21(+0.87%) |
Feb 11, 2008 | 23.96 | 24.51 | 23.67 | 24.36 | 260,383 | +0.37(+1.53%) |
Feb 08, 2008 | 24.09 | 24.49 | 23.89 | 23.99 | 151,791 | -0.12(-0.51%) |
Feb 07, 2008 | 24.03 | 24.32 | 23.72 | 24.11 | 237,049 | -0.13(-0.53%) |
Feb 06, 2008 | 24.27 | 24.47 | 23.91 | 24.24 | 207,938 | +0.14(+0.59%) |
Feb 05, 2008 | 24.09 | 24.63 | 24.06 | 24.10 | 133,246 | -0.48(-1.97%) |
Feb 04, 2008 | 24.81 | 25.10 | 24.36 | 24.58 | 237,875 | -0.16(-0.63%) |