Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.44 | 29.71 | 28.95 | 29.15 | 508,973 | -0.18(-0.60%) |
Apr 29, 2008 | 29.35 | 29.74 | 29.33 | 29.33 | 372,255 | -0.24(-0.83%) |
Apr 28, 2008 | 29.54 | 29.77 | 29.33 | 29.57 | 497,598 | -0.12(-0.41%) |
Apr 25, 2008 | 28.89 | 29.94 | 28.89 | 29.69 | 803,181 | +0.02(+0.06%) |
Apr 24, 2008 | 29.60 | 30.09 | 28.14 | 29.68 | 1,273,510 | -0.84(-2.76%) |
Apr 23, 2008 | 30.26 | 31.20 | 30.18 | 30.52 | 458,654 | +1.17(+3.98%) |
Apr 22, 2008 | 29.25 | 29.46 | 28.86 | 29.35 | 248,716 | +0.01(+0.04%) |
Apr 21, 2008 | 29.51 | 29.55 | 29.03 | 29.34 | 265,715 | -0.45(-1.50%) |
Apr 18, 2008 | 30.32 | 30.34 | 29.50 | 29.79 | 232,937 | -0.10(-0.33%) |
Apr 17, 2008 | 29.72 | 29.91 | 29.47 | 29.88 | 267,309 | +0.05(+0.16%) |
Apr 16, 2008 | 29.18 | 29.88 | 29.11 | 29.83 | 298,768 | +0.88(+3.04%) |
Apr 15, 2008 | 28.64 | 28.95 | 28.48 | 28.95 | 249,050 | +0.48(+1.70%) |
Apr 14, 2008 | 28.77 | 29.17 | 28.47 | 28.47 | 236,437 | -0.30(-1.04%) |
Apr 11, 2008 | 28.97 | 29.19 | 28.60 | 28.77 | 286,304 | -0.49(-1.69%) |
Apr 10, 2008 | 28.72 | 29.39 | 28.45 | 29.27 | 237,688 | +0.48(+1.68%) |
Apr 09, 2008 | 29.48 | 29.54 | 28.58 | 28.78 | 277,746 | -0.76(-2.56%) |
Apr 08, 2008 | 29.02 | 29.68 | 28.84 | 29.54 | 408,354 | +0.34(+1.17%) |
Apr 07, 2008 | 29.60 | 29.72 | 29.00 | 29.20 | 182,490 | -0.25(-0.85%) |
Apr 04, 2008 | 29.66 | 29.87 | 29.11 | 29.45 | 198,857 | -0.12(-0.39%) |
Apr 03, 2008 | 29.54 | 30.15 | 29.28 | 29.57 | 282,126 | -0.31(-1.02%) |
Apr 02, 2008 | 29.71 | 30.18 | 29.47 | 29.87 | 299,514 | +0.04(+0.14%) |
Apr 01, 2008 | 28.90 | 29.83 | 28.62 | 29.83 | 381,021 | +1.44(+5.08%) |
Mar 31, 2008 | 27.97 | 29.33 | 27.84 | 28.39 | 419,074 | +0.26(+0.93%) |
Mar 28, 2008 | 28.23 | 28.74 | 27.92 | 28.12 | 295,913 | -0.12(-0.41%) |
Mar 27, 2008 | 28.65 | 29.03 | 28.24 | 28.24 | 269,260 | -0.32(-1.13%) |
Mar 26, 2008 | 28.66 | 28.66 | 28.24 | 28.56 | 263,865 | -0.18(-0.64%) |
Mar 25, 2008 | 28.87 | 29.02 | 28.35 | 28.75 | 197,384 | -0.21(-0.74%) |
Mar 24, 2008 | 28.62 | 29.37 | 28.62 | 28.96 | 288,384 | +0.40(+1.39%) |
Mar 21, 2008 | 27.97 | 28.82 | 27.82 | 28.56 | 653,546 | +0.00(+0.00%) |
Mar 20, 2008 | 27.97 | 28.82 | 27.82 | 28.56 | 653,546 | +1.01(+3.66%) |
Mar 19, 2008 | 27.69 | 28.18 | 27.18 | 27.56 | 318,090 | -0.10(-0.35%) |
Mar 18, 2008 | 27.49 | 27.65 | 26.57 | 27.65 | 305,242 | +0.60(+2.24%) |
Mar 17, 2008 | 26.46 | 27.35 | 26.32 | 27.05 | 305,255 | +0.22(+0.82%) |
Mar 14, 2008 | 27.16 | 27.32 | 26.13 | 26.83 | 577,915 | -0.36(-1.33%) |
Mar 13, 2008 | 26.88 | 27.75 | 26.41 | 27.19 | 523,249 | +0.01(+0.02%) |
Mar 12, 2008 | 27.26 | 27.76 | 27.05 | 27.18 | 321,118 | -0.01(-0.02%) |
Mar 11, 2008 | 26.24 | 27.30 | 26.24 | 27.19 | 655,167 | +1.41(+5.48%) |
Mar 10, 2008 | 25.78 | 26.03 | 25.58 | 25.78 | 235,383 | +0.04(+0.17%) |
Mar 07, 2008 | 25.27 | 25.89 | 25.15 | 25.73 | 279,383 | +0.26(+1.01%) |
Mar 06, 2008 | 26.21 | 26.21 | 25.31 | 25.48 | 366,291 | -0.82(-3.11%) |
Mar 05, 2008 | 26.32 | 26.58 | 25.88 | 26.30 | 327,010 | -0.09(-0.35%) |
Mar 04, 2008 | 25.92 | 26.66 | 25.47 | 26.39 | 371,856 | +0.23(+0.86%) |
Mar 03, 2008 | 25.92 | 26.16 | 25.47 | 26.16 | 285,419 | +0.24(+0.92%) |
Feb 29, 2008 | 26.32 | 26.38 | 25.77 | 25.92 | 359,253 | -0.59(-2.21%) |
Feb 28, 2008 | 26.85 | 26.95 | 26.30 | 26.51 | 239,447 | -0.58(-2.14%) |
Feb 27, 2008 | 26.50 | 27.17 | 26.49 | 27.09 | 304,751 | +0.31(+1.16%) |
Feb 26, 2008 | 26.15 | 27.07 | 26.09 | 26.78 | 224,717 | +0.42(+1.60%) |
Feb 25, 2008 | 25.85 | 26.40 | 25.20 | 26.36 | 358,435 | +0.40(+1.53%) |
Feb 22, 2008 | 25.59 | 25.96 | 25.03 | 25.96 | 204,258 | +0.36(+1.41%) |
Feb 21, 2008 | 26.28 | 26.60 | 25.42 | 25.60 | 212,115 | -0.47(-1.80%) |
Feb 20, 2008 | 25.39 | 26.07 | 25.17 | 26.07 | 214,079 | +0.49(+1.94%) |
Feb 19, 2008 | 25.91 | 26.11 | 25.34 | 25.58 | 327,829 | -0.12(-0.45%) |
Feb 18, 2008 | 25.39 | 25.72 | 25.02 | 25.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.39 | 25.72 | 25.02 | 25.69 | 326,223 | +0.15(+0.60%) |
Feb 14, 2008 | 26.24 | 26.62 | 25.54 | 25.54 | 456,472 | -0.23(-0.88%) |
Feb 13, 2008 | 25.06 | 25.81 | 25.01 | 25.77 | 478,895 | -0.56(-2.14%) |
Feb 12, 2008 | 26.03 | 26.63 | 26.03 | 26.33 | 127,334 | +0.48(+1.87%) |
Feb 11, 2008 | 26.20 | 26.33 | 25.60 | 25.84 | 303,933 | -0.39(-1.49%) |
Feb 08, 2008 | 26.22 | 26.84 | 26.05 | 26.24 | 648,784 | -0.01(-0.02%) |
Feb 07, 2008 | 25.59 | 26.24 | 24.95 | 26.24 | 431,758 | +0.70(+2.75%) |
Feb 06, 2008 | 25.85 | 26.10 | 25.39 | 25.54 | 270,222 | -0.20(-0.78%) |
Feb 05, 2008 | 25.62 | 26.27 | 25.53 | 25.74 | 408,169 | -0.35(-1.33%) |
Feb 04, 2008 | 25.77 | 26.19 | 25.49 | 26.09 | 348,451 | +0.27(+1.06%) |