Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 28.48 | 28.69 | 28.34 | 28.61 | 120,844 | +0.30(+1.06%) |
Apr 29, 2008 | 28.53 | 28.53 | 28.21 | 28.31 | 174,619 | -0.52(-1.79%) |
Apr 28, 2008 | 28.96 | 28.97 | 28.79 | 28.83 | 70,790 | -0.07(-0.25%) |
Apr 25, 2008 | 28.89 | 28.90 | 28.53 | 28.90 | 54,786 | +0.01(+0.02%) |
Apr 24, 2008 | 28.68 | 29.05 | 28.59 | 28.90 | 67,570 | +0.13(+0.45%) |
Apr 23, 2008 | 28.85 | 28.90 | 28.67 | 28.77 | 57,036 | -0.01(-0.04%) |
Apr 22, 2008 | 28.87 | 28.93 | 28.67 | 28.78 | 73,783 | -0.27(-0.92%) |
Apr 21, 2008 | 28.80 | 29.07 | 28.78 | 29.05 | 78,741 | -0.03(-0.11%) |
Apr 18, 2008 | 29.09 | 29.37 | 28.90 | 29.08 | 117,451 | +0.19(+0.66%) |
Apr 17, 2008 | 28.64 | 28.91 | 28.56 | 28.89 | 129,928 | -0.05(-0.18%) |
Apr 16, 2008 | 28.55 | 28.94 | 28.55 | 28.94 | 97,784 | +0.81(+2.89%) |
Apr 15, 2008 | 28.05 | 28.20 | 27.94 | 28.12 | 32,070 | +0.19(+0.66%) |
Apr 14, 2008 | 27.87 | 28.07 | 27.64 | 27.94 | 64,051 | +0.39(+1.40%) |
Apr 11, 2008 | 27.62 | 27.78 | 27.50 | 27.55 | 52,055 | -0.45(-1.60%) |
Apr 10, 2008 | 27.85 | 28.10 | 27.68 | 28.00 | 70,072 | +0.61(+2.23%) |
Apr 09, 2008 | 27.68 | 27.72 | 27.31 | 27.39 | 78,613 | -0.34(-1.23%) |
Apr 08, 2008 | 27.51 | 27.79 | 27.51 | 27.73 | 106,370 | +0.05(+0.19%) |
Apr 07, 2008 | 27.89 | 27.98 | 27.58 | 27.68 | 63,604 | +0.11(+0.39%) |
Apr 04, 2008 | 27.47 | 27.78 | 27.44 | 27.57 | 49,743 | +0.04(+0.13%) |
Apr 03, 2008 | 27.31 | 27.71 | 27.21 | 27.54 | 61,337 | +0.01(+0.02%) |
Apr 02, 2008 | 27.40 | 27.64 | 27.30 | 27.53 | 191,971 | -0.05(-0.17%) |
Apr 01, 2008 | 26.80 | 27.59 | 26.80 | 27.58 | 597,070 | +0.74(+2.76%) |
Mar 31, 2008 | 26.86 | 26.93 | 26.73 | 26.84 | 88,900 | -0.04(-0.13%) |
Mar 28, 2008 | 27.05 | 27.18 | 26.83 | 26.87 | 147,058 | -0.14(-0.53%) |
Mar 27, 2008 | 27.33 | 27.35 | 26.96 | 27.02 | 52,408 | -0.21(-0.78%) |
Mar 26, 2008 | 27.33 | 27.33 | 27.03 | 27.23 | 54,932 | -0.16(-0.60%) |
Mar 25, 2008 | 27.30 | 27.46 | 27.07 | 27.39 | 163,631 | +0.03(+0.11%) |
Mar 24, 2008 | 26.86 | 27.58 | 26.86 | 27.36 | 74,148 | +0.76(+2.87%) |
Mar 21, 2008 | 26.20 | 26.60 | 25.92 | 26.60 | 110,834 | +0.00(+0.00%) |
Mar 20, 2008 | 26.20 | 26.60 | 25.92 | 26.60 | 110,834 | +0.86(+3.34%) |
Mar 19, 2008 | 26.94 | 26.96 | 25.74 | 25.74 | 58,425 | -1.42(-5.22%) |
Mar 18, 2008 | 26.33 | 27.16 | 26.33 | 27.16 | 61,725 | +0.94(+3.60%) |
Mar 17, 2008 | 25.61 | 26.26 | 25.61 | 26.21 | 75,313 | -0.32(-1.20%) |
Mar 14, 2008 | 27.24 | 27.24 | 26.07 | 26.53 | 91,618 | -0.72(-2.63%) |
Mar 13, 2008 | 26.96 | 27.46 | 26.36 | 27.25 | 329,010 | -0.14(-0.51%) |
Mar 12, 2008 | 27.59 | 27.77 | 27.38 | 27.39 | 46,973 | -0.55(-1.97%) |
Mar 11, 2008 | 27.52 | 27.97 | 27.10 | 27.94 | 60,755 | +1.60(+6.08%) |
Mar 10, 2008 | 26.92 | 26.94 | 26.30 | 26.34 | 131,798 | -0.73(-2.70%) |
Mar 07, 2008 | 27.04 | 27.51 | 26.84 | 27.07 | 236,718 | -0.13(-0.47%) |
Mar 06, 2008 | 27.72 | 27.76 | 27.14 | 27.20 | 34,939 | -0.72(-2.58%) |
Mar 05, 2008 | 27.60 | 28.01 | 27.54 | 27.92 | 102,099 | +0.43(+1.57%) |
Mar 04, 2008 | 27.62 | 27.62 | 26.93 | 27.48 | 157,614 | -0.14(-0.50%) |
Mar 03, 2008 | 27.41 | 27.79 | 27.30 | 27.62 | 556,430 | +0.28(+1.02%) |
Feb 29, 2008 | 27.73 | 27.82 | 27.25 | 27.35 | 138,785 | -0.66(-2.35%) |
Feb 28, 2008 | 28.10 | 28.13 | 27.88 | 28.01 | 89,288 | -0.25(-0.88%) |
Feb 27, 2008 | 28.03 | 28.37 | 27.87 | 28.25 | 96,470 | +0.16(+0.59%) |
Feb 26, 2008 | 27.51 | 28.19 | 27.51 | 28.09 | 76,388 | +0.31(+1.11%) |
Feb 25, 2008 | 27.42 | 27.82 | 27.25 | 27.78 | 51,826 | +0.40(+1.45%) |
Feb 22, 2008 | 27.16 | 27.38 | 26.81 | 27.38 | 86,571 | +0.56(+2.09%) |
Feb 21, 2008 | 27.27 | 27.29 | 26.76 | 26.82 | 34,162 | -0.23(-0.86%) |
Feb 20, 2008 | 26.52 | 27.30 | 26.52 | 27.05 | 32,609 | +0.35(+1.30%) |
Feb 19, 2008 | 26.96 | 27.03 | 26.65 | 26.71 | 91,229 | +0.22(+0.83%) |
Feb 18, 2008 | 26.31 | 26.49 | 26.27 | 26.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.31 | 26.49 | 26.27 | 26.49 | 45,032 | +0.05(+0.19%) |
Feb 14, 2008 | 27.05 | 27.05 | 26.39 | 26.43 | 60,172 | -0.32(-1.19%) |
Feb 13, 2008 | 26.49 | 26.85 | 26.35 | 26.75 | 64,637 | +0.50(+1.92%) |
Feb 12, 2008 | 26.29 | 26.59 | 26.15 | 26.25 | 61,919 | +0.46(+1.78%) |
Feb 11, 2008 | 25.40 | 25.82 | 25.19 | 25.79 | 96,859 | +0.58(+2.29%) |
Feb 08, 2008 | 25.03 | 25.39 | 24.93 | 25.21 | 135,874 | -0.06(-0.24%) |
Feb 07, 2008 | 24.81 | 25.51 | 24.71 | 25.27 | 257,868 | +0.37(+1.47%) |
Feb 06, 2008 | 25.26 | 25.76 | 24.89 | 24.91 | 305,523 | -0.22(-0.86%) |
Feb 05, 2008 | 25.54 | 25.85 | 25.13 | 25.13 | 352,553 | -0.96(-3.67%) |
Feb 04, 2008 | 26.08 | 26.43 | 26.00 | 26.08 | 95,112 | -0.37(-1.38%) |