Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 28.91 | 28.99 | 28.76 | 28.76 | 7,655 | -0.11(-0.38%) |
Apr 29, 2008 | 28.78 | 28.94 | 28.78 | 28.87 | 22,967 | -0.22(-0.76%) |
Apr 28, 2008 | 29.13 | 29.17 | 29.09 | 29.09 | 6,452 | +0.10(+0.34%) |
Apr 25, 2008 | 28.81 | 29.08 | 28.79 | 28.99 | 2,052 | +0.21(+0.73%) |
Apr 24, 2008 | 28.78 | 28.78 | 28.60 | 28.78 | 548 | +0.11(+0.38%) |
Apr 23, 2008 | 28.86 | 28.86 | 28.67 | 28.67 | 4,424 | -0.07(-0.24%) |
Apr 22, 2008 | 28.89 | 28.95 | 28.74 | 28.74 | 11,300 | -0.28(-0.96%) |
Apr 21, 2008 | 28.93 | 29.02 | 28.79 | 29.02 | 2,659 | +0.03(+0.10%) |
Apr 18, 2008 | 29.07 | 29.07 | 28.99 | 28.99 | 1,038 | +0.61(+2.15%) |
Apr 17, 2008 | 28.48 | 28.48 | 28.38 | 28.38 | 1,153 | -0.03(-0.10%) |
Apr 16, 2008 | 27.96 | 28.41 | 27.96 | 28.41 | 10,056 | +0.67(+2.42%) |
Apr 15, 2008 | 27.74 | 27.74 | 27.74 | 27.74 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 27.74 | 27.74 | 27.74 | 27.74 | 1,900 | +0.01(+0.04%) |
Apr 11, 2008 | 28.03 | 28.03 | 27.66 | 27.73 | 3,100 | -0.47(-1.66%) |
Apr 10, 2008 | 27.99 | 28.21 | 27.99 | 28.20 | 2,900 | +0.26(+0.92%) |
Apr 09, 2008 | 28.17 | 28.26 | 27.30 | 27.94 | 30,800 | -0.30(-1.06%) |
Apr 08, 2008 | 28.29 | 28.36 | 28.24 | 28.24 | 4,300 | -0.13(-0.44%) |
Apr 07, 2008 | 28.56 | 28.56 | 28.34 | 28.37 | 1,000 | -0.07(-0.26%) |
Apr 04, 2008 | 28.23 | 28.61 | 28.20 | 28.44 | 13,200 | +0.27(+0.96%) |
Apr 03, 2008 | 28.17 | 28.19 | 28.08 | 28.17 | 1,300 | -0.01(-0.04%) |
Apr 02, 2008 | 28.18 | 28.27 | 28.04 | 28.18 | 4,800 | +0.12(+0.43%) |
Apr 01, 2008 | 27.96 | 28.06 | 27.96 | 28.06 | 600 | +0.79(+2.90%) |
Mar 31, 2008 | 27.07 | 27.28 | 27.07 | 27.27 | 4,400 | +0.11(+0.40%) |
Mar 28, 2008 | 27.40 | 27.40 | 27.16 | 27.16 | 1,300 | -0.35(-1.26%) |
Mar 27, 2008 | 27.63 | 27.63 | 27.40 | 27.51 | 35,082 | -0.04(-0.15%) |
Mar 26, 2008 | 27.59 | 27.67 | 27.52 | 27.55 | 15,200 | -0.09(-0.33%) |
Mar 25, 2008 | 27.61 | 27.66 | 27.60 | 27.64 | 2,100 | +0.26(+0.95%) |
Mar 24, 2008 | 27.23 | 27.55 | 27.23 | 27.38 | 10,537 | +0.66(+2.47%) |
Mar 21, 2008 | 26.35 | 26.72 | 26.35 | 26.72 | 700 | +0.00(+0.00%) |
Mar 20, 2008 | 26.35 | 26.72 | 26.35 | 26.72 | 700 | +0.19(+0.72%) |
Mar 19, 2008 | 27.04 | 27.04 | 26.53 | 26.53 | 2,300 | -0.75(-2.75%) |
Mar 18, 2008 | 26.82 | 27.28 | 26.82 | 27.28 | 24,300 | +1.10(+4.20%) |
Mar 17, 2008 | 26.03 | 26.49 | 26.03 | 26.18 | 900 | -0.55(-2.06%) |
Mar 14, 2008 | 27.32 | 27.32 | 26.73 | 26.73 | 3,100 | -0.57(-2.09%) |
Mar 13, 2008 | 26.62 | 27.36 | 26.58 | 27.30 | 2,000 | +0.20(+0.74%) |
Mar 12, 2008 | 27.28 | 27.28 | 27.10 | 27.10 | 10,100 | +0.06(+0.22%) |
Mar 11, 2008 | 26.89 | 27.04 | 26.48 | 27.04 | 6,800 | +0.73(+2.77%) |
Mar 10, 2008 | 26.77 | 26.77 | 26.31 | 26.31 | 28,300 | -0.57(-2.12%) |
Mar 07, 2008 | 27.02 | 27.09 | 26.64 | 26.88 | 57,600 | -0.41(-1.50%) |
Mar 06, 2008 | 27.75 | 27.35 | 27.29 | 27.29 | 35,500 | -0.46(-1.66%) |
Mar 05, 2008 | 27.55 | 27.93 | 27.55 | 27.75 | 6,700 | +0.51(+1.87%) |
Mar 04, 2008 | 27.59 | 27.64 | 27.24 | 27.24 | 8,100 | -0.44(-1.59%) |
Mar 03, 2008 | 27.59 | 27.68 | 27.45 | 27.68 | 38,700 | +0.22(+0.80%) |
Feb 29, 2008 | 27.92 | 27.93 | 27.46 | 27.46 | 4,200 | -0.92(-3.24%) |
Feb 28, 2008 | 28.34 | 28.41 | 28.23 | 28.38 | 7,300 | -0.06(-0.21%) |
Feb 27, 2008 | 28.42 | 28.44 | 28.42 | 28.44 | 900 | -0.07(-0.25%) |
Feb 26, 2008 | 28.40 | 28.51 | 28.36 | 28.51 | 6,300 | +0.14(+0.49%) |
Feb 25, 2008 | 27.90 | 28.37 | 27.89 | 28.37 | 16,500 | +0.44(+1.58%) |
Feb 22, 2008 | 27.78 | 27.93 | 27.49 | 27.93 | 48,400 | +0.15(+0.54%) |
Feb 21, 2008 | 28.18 | 28.18 | 27.78 | 27.78 | 9,400 | -0.42(-1.49%) |
Feb 20, 2008 | 27.78 | 28.20 | 27.75 | 28.20 | 2,800 | +0.39(+1.40%) |
Feb 19, 2008 | 28.15 | 28.15 | 27.81 | 27.81 | 2,300 | +0.11(+0.40%) |
Feb 18, 2008 | 27.57 | 27.70 | 27.54 | 27.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.57 | 27.70 | 27.54 | 27.70 | 5,600 | -0.04(-0.14%) |
Feb 14, 2008 | 28.08 | 28.12 | 27.74 | 27.74 | 102,900 | -0.29(-1.03%) |
Feb 13, 2008 | 28.09 | 28.09 | 27.86 | 28.03 | 11,100 | +0.41(+1.48%) |
Feb 12, 2008 | 27.80 | 27.97 | 27.62 | 27.62 | 47,100 | -0.03(-0.11%) |
Feb 11, 2008 | 27.35 | 27.70 | 27.35 | 27.65 | 39,500 | +0.26(+0.95%) |
Feb 08, 2008 | 27.45 | 27.45 | 27.16 | 27.39 | 11,900 | +0.26(+0.96%) |
Feb 07, 2008 | 27.08 | 27.13 | 27.04 | 27.13 | 14,300 | +0.13(+0.48%) |
Feb 06, 2008 | 27.42 | 27.52 | 27.00 | 27.00 | 29,000 | -0.64(-2.32%) |
Feb 05, 2008 | 27.66 | 27.66 | 27.56 | 27.64 | 3,000 | -0.55(-1.95%) |
Feb 04, 2008 | 28.33 | 28.34 | 28.19 | 28.19 | 4,600 | -0.13(-0.46%) |