Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.11 | 30.66 | 29.65 | 29.75 | 691,511 | -0.61(-2.00%) |
Apr 29, 2008 | 29.71 | 30.42 | 29.58 | 30.36 | 496,282 | +1.41(+4.87%) |
Apr 28, 2008 | 28.97 | 29.06 | 28.67 | 28.95 | 230,682 | -0.36(-1.23%) |
Apr 25, 2008 | 28.72 | 29.35 | 28.60 | 29.31 | 344,143 | +0.00(+0.00%) |
Apr 24, 2008 | 28.74 | 29.42 | 28.55 | 29.31 | 319,992 | +1.23(+4.38%) |
Apr 23, 2008 | 28.21 | 28.56 | 27.99 | 28.08 | 262,145 | +0.54(+1.96%) |
Apr 22, 2008 | 27.38 | 27.56 | 26.85 | 27.54 | 186,428 | +0.14(+0.51%) |
Apr 21, 2008 | 27.10 | 27.68 | 27.10 | 27.40 | 277,251 | +0.16(+0.59%) |
Apr 18, 2008 | 27.68 | 28.04 | 27.19 | 27.24 | 278,486 | +1.10(+4.21%) |
Apr 17, 2008 | 25.69 | 26.14 | 25.58 | 26.14 | 154,665 | +0.39(+1.51%) |
Apr 16, 2008 | 25.75 | 25.82 | 25.44 | 25.75 | 309,011 | -1.00(-3.74%) |
Apr 15, 2008 | 26.66 | 26.78 | 26.52 | 26.75 | 59,253 | -0.27(-1.01%) |
Apr 14, 2008 | 26.93 | 27.03 | 26.50 | 27.02 | 80,204 | +0.17(+0.64%) |
Apr 11, 2008 | 26.80 | 27.29 | 26.57 | 26.85 | 93,483 | +0.21(+0.80%) |
Apr 10, 2008 | 26.30 | 27.01 | 26.14 | 26.64 | 136,160 | +0.31(+1.18%) |
Apr 09, 2008 | 27.52 | 27.52 | 26.22 | 26.33 | 261,500 | -1.14(-4.15%) |
Apr 08, 2008 | 27.53 | 27.84 | 27.23 | 27.47 | 188,000 | +0.49(+1.82%) |
Apr 07, 2008 | 27.22 | 27.37 | 26.56 | 26.98 | 199,900 | -0.55(-2.00%) |
Apr 04, 2008 | 27.99 | 28.03 | 27.40 | 27.53 | 88,410 | -0.39(-1.40%) |
Apr 03, 2008 | 28.39 | 29.04 | 27.72 | 27.92 | 173,400 | -0.07(-0.25%) |
Apr 02, 2008 | 29.42 | 29.42 | 27.87 | 27.99 | 202,930 | -1.44(-4.89%) |
Apr 01, 2008 | 28.61 | 29.78 | 25.02 | 29.43 | 787,137 | +2.11(+7.72%) |
Mar 31, 2008 | 26.30 | 27.48 | 26.13 | 27.32 | 201,000 | +0.77(+2.90%) |
Mar 28, 2008 | 26.55 | 26.92 | 26.31 | 26.55 | 183,900 | +0.88(+3.43%) |
Mar 27, 2008 | 25.77 | 26.00 | 25.42 | 25.67 | 165,800 | +0.16(+0.63%) |
Mar 26, 2008 | 25.98 | 25.98 | 25.42 | 25.51 | 151,100 | -0.62(-2.37%) |
Mar 25, 2008 | 26.52 | 26.82 | 26.10 | 26.13 | 166,570 | -1.37(-4.98%) |
Mar 24, 2008 | 27.28 | 27.70 | 26.74 | 27.50 | 349,218 | -0.16(-0.58%) |
Mar 21, 2008 | 27.15 | 27.66 | 26.69 | 27.66 | 504,300 | +0.00(+0.00%) |
Mar 20, 2008 | 27.15 | 27.66 | 26.69 | 27.66 | 504,300 | +1.71(+6.59%) |
Mar 19, 2008 | 24.80 | 26.30 | 24.60 | 25.95 | 437,180 | +1.55(+6.35%) |
Mar 18, 2008 | 22.78 | 24.58 | 22.65 | 24.40 | 387,000 | +1.60(+7.02%) |
Mar 17, 2008 | 22.80 | 23.45 | 22.22 | 22.80 | 195,100 | -0.26(-1.13%) |
Mar 14, 2008 | 23.39 | 23.39 | 22.59 | 23.06 | 180,500 | -0.18(-0.77%) |
Mar 13, 2008 | 23.17 | 23.50 | 23.00 | 23.24 | 164,100 | -0.68(-2.84%) |
Mar 12, 2008 | 26.00 | 26.00 | 23.85 | 23.92 | 89,500 | -0.40(-1.64%) |
Mar 11, 2008 | 24.00 | 24.78 | 24.00 | 24.32 | 194,000 | -0.07(-0.29%) |
Mar 10, 2008 | 24.94 | 24.94 | 24.22 | 24.39 | 203,900 | +0.04(+0.16%) |
Mar 07, 2008 | 24.14 | 24.53 | 24.09 | 24.35 | 145,900 | +0.20(+0.83%) |
Mar 06, 2008 | 23.87 | 24.62 | 23.65 | 24.15 | 197,700 | +0.48(+2.03%) |
Mar 05, 2008 | 24.23 | 24.36 | 23.32 | 23.67 | 73,800 | -1.08(-4.36%) |
Mar 04, 2008 | 23.73 | 25.25 | 23.60 | 24.75 | 131,200 | +1.08(+4.56%) |
Mar 03, 2008 | 23.60 | 23.90 | 23.45 | 23.67 | 35,700 | -0.59(-2.43%) |
Feb 29, 2008 | 24.48 | 24.64 | 24.24 | 24.26 | 17,500 | -0.08(-0.33%) |