Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.34 | 27.81 | 26.65 | 26.89 | 1,324,610 | -0.40(-1.45%) |
Apr 29, 2008 | 28.13 | 28.26 | 27.27 | 27.29 | 1,691,560 | -0.70(-2.49%) |
Apr 28, 2008 | 28.64 | 28.64 | 27.50 | 27.98 | 1,917,787 | -0.49(-1.73%) |
Apr 25, 2008 | 28.47 | 28.60 | 27.83 | 28.47 | 1,539,806 | +0.14(+0.48%) |
Apr 24, 2008 | 30.38 | 30.38 | 28.30 | 28.34 | 2,936,496 | -2.16(-7.09%) |
Apr 23, 2008 | 28.41 | 30.70 | 28.06 | 30.50 | 4,227,510 | +3.11(+11.36%) |
Apr 22, 2008 | 28.30 | 28.30 | 27.10 | 27.39 | 1,918,368 | -0.91(-3.21%) |
Apr 21, 2008 | 28.07 | 28.37 | 27.86 | 28.30 | 797,600 | -0.05(-0.17%) |
Apr 18, 2008 | 28.18 | 28.67 | 27.98 | 28.34 | 806,781 | +0.51(+1.84%) |
Apr 17, 2008 | 27.76 | 28.00 | 27.25 | 27.83 | 845,799 | -0.09(-0.32%) |
Apr 16, 2008 | 27.30 | 27.94 | 27.14 | 27.92 | 789,341 | +0.94(+3.47%) |
Apr 15, 2008 | 27.56 | 27.56 | 26.85 | 26.99 | 1,208,308 | -0.36(-1.32%) |
Apr 14, 2008 | 27.23 | 27.65 | 27.00 | 27.35 | 827,626 | -0.03(-0.10%) |
Apr 11, 2008 | 27.91 | 27.97 | 27.27 | 27.38 | 799,152 | -0.90(-3.19%) |
Apr 10, 2008 | 27.74 | 28.62 | 27.59 | 28.28 | 882,515 | +0.48(+1.74%) |
Apr 09, 2008 | 28.02 | 28.50 | 27.79 | 27.79 | 1,701,793 | -0.25(-0.88%) |
Apr 08, 2008 | 28.52 | 28.52 | 27.86 | 28.04 | 1,224,531 | -0.63(-2.19%) |
Apr 07, 2008 | 28.32 | 28.77 | 28.07 | 28.67 | 1,324,702 | +0.34(+1.20%) |
Apr 04, 2008 | 27.89 | 28.88 | 27.42 | 28.32 | 1,475,218 | +0.61(+2.22%) |
Apr 03, 2008 | 28.20 | 28.20 | 27.18 | 27.71 | 1,779,385 | -0.53(-1.86%) |
Apr 02, 2008 | 27.75 | 28.32 | 27.75 | 28.24 | 2,048,375 | +0.55(+1.97%) |
Apr 01, 2008 | 26.61 | 27.69 | 26.47 | 27.69 | 1,533,082 | +1.29(+4.89%) |
Mar 31, 2008 | 25.77 | 26.42 | 25.52 | 26.40 | 1,187,236 | +0.76(+2.98%) |
Mar 28, 2008 | 25.74 | 26.01 | 25.51 | 25.64 | 895,738 | -0.44(-1.68%) |
Mar 27, 2008 | 26.68 | 26.95 | 26.05 | 26.07 | 1,495,674 | -0.55(-2.05%) |
Mar 26, 2008 | 26.46 | 26.79 | 25.80 | 26.62 | 1,792,988 | +0.10(+0.36%) |
Mar 25, 2008 | 26.46 | 26.71 | 25.96 | 26.52 | 1,229,637 | +0.12(+0.47%) |
Mar 24, 2008 | 25.56 | 26.68 | 25.27 | 26.40 | 1,660,783 | +0.83(+3.26%) |
Mar 21, 2008 | 25.12 | 25.83 | 24.59 | 25.57 | 2,327,707 | +0.00(+0.00%) |
Mar 20, 2008 | 25.12 | 25.83 | 24.59 | 25.57 | 2,327,707 | +0.87(+3.54%) |
Mar 19, 2008 | 26.02 | 26.62 | 24.69 | 24.69 | 1,336,651 | -1.26(-4.84%) |
Mar 18, 2008 | 24.97 | 26.07 | 24.65 | 25.95 | 1,422,332 | +1.44(+5.88%) |
Mar 17, 2008 | 24.10 | 24.68 | 23.31 | 24.51 | 1,651,968 | +0.31(+1.30%) |
Mar 14, 2008 | 25.17 | 25.21 | 23.96 | 24.20 | 1,165,420 | -0.68(-2.74%) |
Mar 13, 2008 | 24.15 | 24.92 | 23.82 | 24.88 | 1,034,402 | +0.31(+1.25%) |
Mar 12, 2008 | 24.32 | 25.31 | 24.23 | 24.57 | 1,418,577 | +0.43(+1.78%) |
Mar 11, 2008 | 23.99 | 24.24 | 23.45 | 24.14 | 1,071,775 | +0.65(+2.76%) |
Mar 10, 2008 | 23.72 | 24.17 | 23.44 | 23.49 | 766,147 | -0.31(-1.29%) |
Mar 07, 2008 | 24.04 | 24.37 | 23.38 | 23.80 | 1,298,032 | -0.51(-2.08%) |
Mar 06, 2008 | 25.48 | 25.55 | 24.11 | 24.30 | 1,565,369 | -1.48(-5.74%) |
Mar 05, 2008 | 25.18 | 26.28 | 24.97 | 25.79 | 2,241,581 | +0.88(+3.54%) |
Mar 04, 2008 | 24.50 | 25.10 | 24.26 | 24.90 | 1,860,194 | +0.16(+0.63%) |
Mar 03, 2008 | 24.85 | 25.18 | 24.37 | 24.75 | 1,120,570 | -0.15(-0.60%) |
Feb 29, 2008 | 25.21 | 25.40 | 24.71 | 24.90 | 1,261,196 | -0.53(-2.09%) |
Feb 28, 2008 | 25.87 | 25.88 | 25.21 | 25.43 | 1,272,803 | -0.53(-2.05%) |
Feb 27, 2008 | 25.48 | 25.97 | 25.34 | 25.96 | 884,039 | +0.33(+1.28%) |
Feb 26, 2008 | 25.45 | 25.92 | 25.36 | 25.64 | 1,531,494 | -0.15(-0.58%) |
Feb 25, 2008 | 24.80 | 25.87 | 24.78 | 25.79 | 1,348,010 | +0.92(+3.71%) |
Feb 22, 2008 | 25.01 | 25.01 | 24.21 | 24.86 | 771,799 | +0.03(+0.14%) |
Feb 21, 2008 | 25.62 | 25.62 | 24.82 | 24.83 | 828,706 | -0.69(-2.70%) |
Feb 20, 2008 | 24.93 | 25.62 | 24.88 | 25.52 | 954,244 | +0.52(+2.07%) |
Feb 19, 2008 | 25.27 | 25.72 | 24.82 | 25.00 | 1,158,283 | +0.03(+0.14%) |
Feb 18, 2008 | 25.42 | 25.42 | 24.65 | 24.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.42 | 25.42 | 24.65 | 24.97 | 1,560,170 | -0.59(-2.32%) |
Feb 14, 2008 | 26.01 | 26.17 | 25.41 | 25.56 | 1,606,300 | -0.44(-1.68%) |
Feb 13, 2008 | 25.74 | 26.62 | 25.53 | 26.00 | 2,375,400 | +0.64(+2.53%) |
Feb 12, 2008 | 24.86 | 25.46 | 24.67 | 25.36 | 2,526,855 | +0.66(+2.65%) |
Feb 11, 2008 | 24.26 | 24.99 | 23.81 | 24.70 | 1,581,959 | +0.50(+2.09%) |
Feb 08, 2008 | 24.26 | 24.69 | 23.95 | 24.20 | 945,921 | -0.41(-1.66%) |
Feb 07, 2008 | 24.07 | 24.67 | 23.84 | 24.60 | 1,735,758 | +0.44(+1.84%) |
Feb 06, 2008 | 25.03 | 25.25 | 24.04 | 24.16 | 2,028,001 | -0.49(-1.99%) |
Feb 05, 2008 | 24.43 | 24.94 | 24.11 | 24.65 | 2,684,392 | -0.18(-0.74%) |
Feb 04, 2008 | 26.13 | 26.38 | 24.82 | 24.84 | 2,183,228 | -1.30(-4.96%) |