Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.05 | 26.73 | 23.77 | 25.54 | 112,574 | -0.12(-0.48%) |
Apr 29, 2008 | 26.00 | 26.36 | 25.28 | 25.66 | 97,017 | -0.60(-2.30%) |
Apr 28, 2008 | 26.91 | 27.27 | 26.20 | 26.26 | 100,369 | -0.94(-3.46%) |
Apr 25, 2008 | 27.65 | 27.79 | 26.68 | 27.21 | 112,071 | -0.28(-1.03%) |
Apr 24, 2008 | 26.31 | 27.59 | 25.86 | 27.49 | 69,856 | +1.37(+5.23%) |
Apr 23, 2008 | 27.05 | 27.05 | 25.96 | 26.12 | 49,466 | -0.80(-2.97%) |
Apr 22, 2008 | 26.86 | 27.36 | 26.19 | 26.92 | 79,616 | -0.11(-0.42%) |
Apr 21, 2008 | 27.47 | 27.80 | 26.61 | 27.04 | 52,552 | -0.76(-2.74%) |
Apr 18, 2008 | 27.47 | 28.08 | 27.06 | 27.80 | 52,875 | +0.86(+3.18%) |
Apr 17, 2008 | 27.53 | 27.69 | 26.85 | 26.94 | 33,773 | -0.71(-2.56%) |
Apr 16, 2008 | 25.77 | 27.74 | 25.77 | 27.65 | 110,983 | +1.92(+7.47%) |
Apr 15, 2008 | 25.75 | 26.12 | 25.49 | 25.73 | 51,550 | -0.04(-0.15%) |
Apr 14, 2008 | 25.79 | 26.16 | 25.57 | 25.77 | 81,257 | -0.08(-0.33%) |
Apr 11, 2008 | 27.14 | 27.34 | 25.72 | 25.85 | 69,210 | -1.87(-6.76%) |
Apr 10, 2008 | 27.56 | 27.83 | 27.10 | 27.72 | 54,455 | +0.21(+0.75%) |
Apr 09, 2008 | 27.32 | 28.36 | 26.79 | 27.52 | 48,298 | -0.55(-1.95%) |
Apr 08, 2008 | 28.04 | 28.82 | 27.73 | 28.06 | 58,383 | +0.02(+0.07%) |
Apr 07, 2008 | 28.57 | 29.19 | 27.89 | 28.04 | 84,006 | -0.53(-1.85%) |
Apr 04, 2008 | 27.65 | 28.94 | 27.43 | 28.57 | 95,217 | +1.05(+3.80%) |
Apr 03, 2008 | 28.05 | 28.05 | 26.91 | 27.53 | 94,389 | -0.53(-1.88%) |
Apr 02, 2008 | 28.02 | 28.15 | 27.60 | 28.05 | 88,105 | -0.07(-0.23%) |
Apr 01, 2008 | 27.32 | 28.12 | 26.57 | 28.12 | 173,070 | +1.34(+4.99%) |
Mar 31, 2008 | 25.90 | 27.55 | 25.90 | 26.78 | 88,636 | +0.55(+2.08%) |
Mar 28, 2008 | 26.15 | 27.27 | 25.95 | 26.24 | 71,015 | +0.08(+0.32%) |
Mar 27, 2008 | 26.08 | 26.79 | 25.52 | 26.15 | 72,235 | +0.38(+1.46%) |
Mar 26, 2008 | 25.82 | 26.62 | 25.74 | 25.77 | 118,889 | -0.73(-2.77%) |
Mar 25, 2008 | 26.38 | 26.90 | 26.29 | 26.51 | 88,530 | -0.18(-0.67%) |
Mar 24, 2008 | 26.17 | 26.93 | 25.61 | 26.69 | 96,173 | +0.68(+2.61%) |
Mar 21, 2008 | 24.49 | 26.11 | 24.49 | 26.01 | 283,091 | +0.00(+0.00%) |
Mar 20, 2008 | 24.49 | 26.11 | 24.49 | 26.01 | 283,091 | +1.01(+4.03%) |
Mar 19, 2008 | 26.74 | 26.85 | 25.00 | 25.00 | 98,933 | -1.59(-5.99%) |
Mar 18, 2008 | 25.15 | 26.59 | 25.15 | 26.59 | 123,666 | +1.54(+6.13%) |
Mar 17, 2008 | 25.11 | 25.70 | 24.64 | 25.06 | 92,476 | -0.33(-1.30%) |
Mar 14, 2008 | 27.42 | 27.42 | 25.18 | 25.39 | 106,716 | -1.76(-6.49%) |
Mar 13, 2008 | 25.46 | 27.22 | 24.96 | 27.15 | 92,468 | +1.43(+5.57%) |
Mar 12, 2008 | 26.90 | 27.11 | 25.65 | 25.72 | 133,963 | -1.14(-4.24%) |
Mar 11, 2008 | 26.65 | 27.50 | 26.14 | 26.86 | 170,579 | +0.82(+3.15%) |
Mar 10, 2008 | 26.42 | 26.69 | 25.91 | 26.04 | 166,445 | -0.47(-1.78%) |
Mar 07, 2008 | 26.73 | 27.52 | 26.27 | 26.51 | 109,146 | -0.46(-1.71%) |
Mar 06, 2008 | 26.99 | 27.55 | 26.72 | 26.97 | 259,393 | -0.21(-0.76%) |
Mar 05, 2008 | 25.91 | 27.31 | 25.91 | 27.18 | 201,581 | +1.37(+5.29%) |
Mar 04, 2008 | 25.44 | 26.37 | 25.28 | 25.81 | 316,975 | +0.15(+0.59%) |
Mar 03, 2008 | 24.06 | 25.90 | 24.06 | 25.66 | 243,617 | +1.57(+6.53%) |
Feb 29, 2008 | 24.77 | 25.41 | 24.08 | 24.09 | 133,379 | -1.02(-4.05%) |
Feb 28, 2008 | 26.45 | 26.45 | 24.34 | 25.11 | 437,471 | -2.00(-7.37%) |
Feb 27, 2008 | 25.79 | 27.10 | 25.73 | 27.10 | 191,284 | +1.01(+3.86%) |
Feb 26, 2008 | 26.69 | 26.77 | 25.01 | 26.09 | 196,698 | -0.71(-2.64%) |
Feb 25, 2008 | 23.62 | 26.80 | 23.62 | 26.80 | 321,851 | +2.85(+11.92%) |
Feb 22, 2008 | 25.31 | 25.31 | 23.56 | 23.95 | 142,184 | -0.96(-3.86%) |
Feb 21, 2008 | 25.81 | 26.69 | 24.63 | 24.91 | 133,379 | -0.96(-3.71%) |
Feb 20, 2008 | 25.49 | 25.90 | 24.98 | 25.87 | 106,577 | +0.24(+0.96%) |
Feb 19, 2008 | 25.21 | 26.23 | 25.10 | 25.62 | 103,285 | +0.40(+1.57%) |
Feb 18, 2008 | 25.81 | 25.81 | 24.51 | 25.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.81 | 25.81 | 24.51 | 25.23 | 123,021 | -0.78(-3.01%) |
Feb 14, 2008 | 27.22 | 27.59 | 25.46 | 26.01 | 173,504 | -1.24(-4.56%) |
Feb 13, 2008 | 26.33 | 27.43 | 26.29 | 27.25 | 266,058 | +1.13(+4.33%) |
Feb 12, 2008 | 27.17 | 27.47 | 26.05 | 26.12 | 209,627 | -1.22(-4.45%) |
Feb 11, 2008 | 26.50 | 27.57 | 25.91 | 27.34 | 189,586 | +0.75(+2.84%) |
Feb 08, 2008 | 26.15 | 26.75 | 25.91 | 26.58 | 97,871 | +0.47(+1.80%) |
Feb 07, 2008 | 24.73 | 26.55 | 24.73 | 26.11 | 160,288 | +1.19(+4.76%) |
Feb 06, 2008 | 25.82 | 25.82 | 24.81 | 24.93 | 93,052 | -0.74(-2.90%) |
Feb 05, 2008 | 26.00 | 26.07 | 25.51 | 25.67 | 161,923 | -0.61(-2.33%) |
Feb 04, 2008 | 26.61 | 26.71 | 25.99 | 26.28 | 121,437 | -0.35(-1.31%) |