Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.66 | 26.88 | 26.27 | 26.33 | 130,395 | -0.29(-1.09%) |
Apr 29, 2008 | 26.79 | 26.91 | 26.55 | 26.62 | 45,154 | -0.20(-0.76%) |
Apr 28, 2008 | 26.70 | 27.06 | 26.53 | 26.83 | 158,952 | +0.08(+0.30%) |
Apr 25, 2008 | 26.45 | 26.77 | 25.98 | 26.74 | 44,681 | +0.44(+1.65%) |
Apr 24, 2008 | 25.58 | 26.37 | 25.57 | 26.31 | 149,984 | +1.03(+4.07%) |
Apr 23, 2008 | 25.55 | 25.64 | 25.13 | 25.28 | 173,257 | -0.29(-1.13%) |
Apr 22, 2008 | 25.37 | 25.68 | 25.16 | 25.57 | 262,247 | +0.09(+0.37%) |
Apr 21, 2008 | 26.11 | 26.25 | 25.47 | 25.48 | 103,237 | -0.85(-3.22%) |
Apr 18, 2008 | 26.65 | 27.01 | 26.23 | 26.32 | 350,459 | +0.26(+1.00%) |
Apr 17, 2008 | 25.58 | 26.16 | 25.19 | 26.06 | 331,396 | +0.41(+1.61%) |
Apr 16, 2008 | 25.07 | 25.65 | 25.07 | 25.65 | 89,464 | +0.86(+3.48%) |
Apr 15, 2008 | 24.48 | 24.98 | 24.34 | 24.79 | 388,271 | +0.59(+2.44%) |
Apr 14, 2008 | 25.16 | 25.21 | 24.16 | 24.20 | 177,383 | -1.06(-4.20%) |
Apr 11, 2008 | 25.30 | 25.77 | 25.21 | 25.26 | 81,131 | -0.36(-1.42%) |
Apr 10, 2008 | 25.55 | 25.87 | 25.25 | 25.62 | 106,004 | +0.04(+0.17%) |
Apr 09, 2008 | 26.16 | 26.24 | 25.56 | 25.58 | 43,744 | -0.54(-2.09%) |
Apr 08, 2008 | 26.42 | 26.51 | 25.98 | 26.12 | 279,103 | -0.51(-1.93%) |
Apr 07, 2008 | 26.59 | 27.02 | 26.40 | 26.64 | 103,615 | +0.39(+1.49%) |
Apr 04, 2008 | 27.02 | 27.02 | 26.23 | 26.24 | 122,630 | -0.67(-2.51%) |
Apr 03, 2008 | 26.93 | 27.06 | 26.64 | 26.92 | 125,210 | -0.09(-0.32%) |
Apr 02, 2008 | 27.20 | 27.61 | 26.88 | 27.01 | 160,277 | -0.04(-0.13%) |
Apr 01, 2008 | 25.98 | 27.04 | 25.98 | 27.04 | 154,168 | +1.45(+5.67%) |
Mar 31, 2008 | 25.64 | 26.08 | 25.38 | 25.59 | 146,581 | +0.10(+0.40%) |
Mar 28, 2008 | 26.35 | 26.35 | 25.48 | 25.49 | 170,510 | -0.67(-2.58%) |
Mar 27, 2008 | 26.83 | 26.84 | 26.03 | 26.16 | 285,860 | -0.49(-1.82%) |
Mar 26, 2008 | 27.47 | 27.47 | 26.50 | 26.65 | 312,239 | -0.88(-3.19%) |
Mar 25, 2008 | 27.59 | 27.72 | 27.03 | 27.53 | 322,896 | -0.16(-0.58%) |
Mar 24, 2008 | 27.81 | 28.52 | 27.61 | 27.69 | 328,144 | +0.20(+0.74%) |
Mar 21, 2008 | 25.87 | 27.52 | 25.87 | 27.48 | 214,203 | +0.00(+0.00%) |
Mar 20, 2008 | 25.87 | 27.52 | 25.87 | 27.48 | 214,203 | +1.57(+6.04%) |
Mar 19, 2008 | 26.86 | 26.90 | 25.90 | 25.92 | 507,213 | -0.36(-1.35%) |
Mar 18, 2008 | 25.56 | 26.30 | 25.31 | 26.27 | 592,804 | +1.09(+4.35%) |
Mar 17, 2008 | 25.38 | 25.39 | 24.27 | 25.18 | 453,912 | -0.37(-1.45%) |
Mar 14, 2008 | 26.53 | 26.56 | 25.21 | 25.55 | 869,714 | -0.83(-3.16%) |
Mar 13, 2008 | 25.53 | 26.54 | 25.11 | 26.38 | 777,937 | +0.33(+1.28%) |
Mar 12, 2008 | 26.79 | 27.46 | 26.04 | 26.05 | 449,240 | -0.51(-1.94%) |
Mar 11, 2008 | 25.53 | 26.62 | 25.15 | 26.56 | 398,873 | +1.94(+7.86%) |
Mar 10, 2008 | 24.79 | 25.27 | 24.45 | 24.63 | 214,454 | -0.28(-1.14%) |
Mar 07, 2008 | 24.66 | 25.44 | 24.35 | 24.91 | 347,859 | +0.17(+0.70%) |
Mar 06, 2008 | 25.23 | 25.48 | 24.73 | 24.74 | 337,433 | -0.79(-3.08%) |
Mar 05, 2008 | 25.77 | 26.26 | 25.37 | 25.52 | 230,839 | -0.24(-0.94%) |
Mar 04, 2008 | 25.39 | 25.88 | 24.92 | 25.77 | 295,447 | -0.09(-0.34%) |
Mar 03, 2008 | 26.03 | 26.08 | 25.59 | 25.85 | 189,601 | -0.31(-1.19%) |
Feb 29, 2008 | 26.82 | 26.82 | 26.08 | 26.16 | 258,349 | -0.99(-3.63%) |
Feb 28, 2008 | 27.74 | 27.74 | 27.07 | 27.15 | 189,332 | -0.80(-2.85%) |
Feb 27, 2008 | 27.69 | 28.39 | 27.61 | 27.95 | 99,975 | -0.01(-0.05%) |
Feb 26, 2008 | 27.64 | 28.30 | 27.61 | 27.96 | 560,826 | +0.14(+0.49%) |
Feb 25, 2008 | 27.74 | 27.90 | 27.04 | 27.83 | 384,242 | +0.19(+0.68%) |
Feb 22, 2008 | 27.34 | 27.64 | 26.66 | 27.64 | 425,135 | +0.49(+1.82%) |
Feb 21, 2008 | 28.21 | 28.21 | 27.09 | 27.14 | 414,552 | -0.56(-2.02%) |
Feb 20, 2008 | 26.90 | 27.80 | 26.85 | 27.70 | 225,199 | +0.50(+1.84%) |
Feb 19, 2008 | 28.15 | 28.15 | 27.09 | 27.20 | 188,091 | -0.51(-1.86%) |
Feb 18, 2008 | 27.01 | 27.72 | 26.70 | 27.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.01 | 27.72 | 26.70 | 27.72 | 175,542 | +0.12(+0.45%) |
Feb 14, 2008 | 28.25 | 28.25 | 27.50 | 27.59 | 179,658 | -0.47(-1.68%) |
Feb 13, 2008 | 28.56 | 28.56 | 27.51 | 28.06 | 251,989 | +0.07(+0.23%) |
Feb 12, 2008 | 28.07 | 28.33 | 27.65 | 28.00 | 431,892 | +0.38(+1.37%) |
Feb 11, 2008 | 27.96 | 27.96 | 27.35 | 27.62 | 169,237 | -0.37(-1.32%) |
Feb 08, 2008 | 28.44 | 28.49 | 27.52 | 27.99 | 157,740 | -0.55(-1.93%) |
Feb 07, 2008 | 27.72 | 28.64 | 27.72 | 28.54 | 271,518 | +0.59(+2.13%) |
Feb 06, 2008 | 28.19 | 28.59 | 27.69 | 27.95 | 206,596 | -0.12(-0.44%) |
Feb 05, 2008 | 28.45 | 28.68 | 28.07 | 28.07 | 159,139 | -0.86(-2.98%) |
Feb 04, 2008 | 29.99 | 29.99 | 28.89 | 28.93 | 1,141,371 | -1.13(-3.76%) |