Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.03 | 29.68 | 27.03 | 28.61 | 3,681,679 | +1.94(+7.26%) |
Apr 29, 2008 | 27.31 | 27.37 | 26.01 | 26.67 | 1,696,705 | -0.68(-2.49%) |
Apr 28, 2008 | 27.28 | 27.69 | 26.91 | 27.35 | 1,292,124 | +0.21(+0.76%) |
Apr 25, 2008 | 26.63 | 27.31 | 26.47 | 27.14 | 832,021 | +0.67(+2.53%) |
Apr 24, 2008 | 26.76 | 26.82 | 25.70 | 26.47 | 860,460 | -0.33(-1.22%) |
Apr 23, 2008 | 27.05 | 27.17 | 26.44 | 26.80 | 587,153 | -0.09(-0.32%) |
Apr 22, 2008 | 27.71 | 27.71 | 26.61 | 26.89 | 1,034,015 | -0.82(-2.97%) |
Apr 21, 2008 | 27.89 | 28.07 | 27.47 | 27.71 | 836,741 | -0.42(-1.50%) |
Apr 18, 2008 | 27.15 | 28.33 | 27.15 | 28.13 | 1,052,576 | +0.74(+2.71%) |
Apr 17, 2008 | 27.00 | 27.78 | 27.00 | 27.39 | 689,447 | -0.06(-0.23%) |
Apr 16, 2008 | 26.77 | 27.51 | 26.58 | 27.45 | 1,091,422 | +0.85(+3.20%) |
Apr 15, 2008 | 26.43 | 26.73 | 25.95 | 26.60 | 899,302 | +0.19(+0.71%) |
Apr 14, 2008 | 25.79 | 26.79 | 25.79 | 26.41 | 1,373,417 | +0.57(+2.19%) |
Apr 11, 2008 | 26.74 | 26.74 | 25.78 | 25.85 | 1,137,981 | -0.99(-3.70%) |
Apr 10, 2008 | 26.79 | 26.84 | 26.25 | 26.84 | 990,687 | -0.02(-0.06%) |
Apr 09, 2008 | 27.14 | 27.60 | 26.78 | 26.86 | 901,829 | -0.18(-0.66%) |
Apr 08, 2008 | 26.97 | 27.36 | 26.69 | 27.03 | 1,084,475 | -0.19(-0.71%) |
Apr 07, 2008 | 27.26 | 27.77 | 27.09 | 27.23 | 1,088,470 | +0.39(+1.45%) |
Apr 04, 2008 | 26.33 | 27.22 | 25.88 | 26.84 | 941,254 | +0.54(+2.06%) |
Apr 03, 2008 | 25.98 | 26.77 | 25.96 | 26.30 | 716,449 | +0.02(+0.09%) |
Apr 02, 2008 | 26.29 | 26.39 | 25.95 | 26.27 | 1,621,584 | -0.01(-0.04%) |
Apr 01, 2008 | 25.92 | 26.66 | 25.38 | 26.29 | 1,181,075 | +0.68(+2.66%) |
Mar 31, 2008 | 25.27 | 25.70 | 24.93 | 25.61 | 965,620 | +0.16(+0.63%) |
Mar 28, 2008 | 25.37 | 26.06 | 25.13 | 25.45 | 740,074 | +0.13(+0.50%) |
Mar 27, 2008 | 26.03 | 26.11 | 25.32 | 25.32 | 1,001,349 | -0.69(-2.66%) |
Mar 26, 2008 | 25.16 | 26.22 | 25.03 | 26.01 | 1,753,730 | +0.78(+3.10%) |
Mar 25, 2008 | 24.56 | 25.64 | 24.53 | 25.23 | 1,458,129 | +0.63(+2.58%) |
Mar 24, 2008 | 23.70 | 24.95 | 23.70 | 24.59 | 1,038,294 | +1.05(+4.47%) |
Mar 21, 2008 | 23.82 | 24.40 | 23.09 | 23.54 | 2,465,491 | +0.00(+0.00%) |
Mar 20, 2008 | 23.82 | 24.40 | 23.09 | 23.54 | 2,465,491 | -0.30(-1.27%) |
Mar 19, 2008 | 25.10 | 25.10 | 23.59 | 23.85 | 2,005,858 | -1.27(-5.05%) |
Mar 18, 2008 | 23.83 | 25.20 | 23.83 | 25.11 | 1,822,719 | +1.79(+7.69%) |
Mar 17, 2008 | 23.89 | 24.02 | 22.91 | 23.32 | 1,576,574 | -1.36(-5.51%) |
Mar 14, 2008 | 24.95 | 24.95 | 23.86 | 24.68 | 2,492,519 | +0.00(+0.00%) |
Mar 13, 2008 | 23.53 | 24.70 | 23.11 | 24.68 | 1,378,345 | +1.09(+4.60%) |
Mar 12, 2008 | 23.96 | 23.96 | 23.22 | 23.59 | 1,298,561 | -0.29(-1.20%) |
Mar 11, 2008 | 23.48 | 23.88 | 22.94 | 23.88 | 1,110,278 | +1.09(+4.79%) |
Mar 10, 2008 | 23.43 | 23.47 | 22.72 | 22.79 | 874,186 | -0.60(-2.57%) |
Mar 07, 2008 | 24.00 | 24.07 | 23.03 | 23.39 | 1,454,878 | -0.80(-3.31%) |
Mar 06, 2008 | 24.88 | 24.97 | 23.93 | 24.19 | 1,180,548 | -0.85(-3.38%) |
Mar 05, 2008 | 24.25 | 25.23 | 24.16 | 25.03 | 1,123,676 | +0.95(+3.94%) |
Mar 04, 2008 | 24.51 | 24.77 | 23.74 | 24.09 | 3,095,763 | -0.54(-2.18%) |
Mar 03, 2008 | 24.34 | 24.98 | 24.09 | 24.62 | 1,543,274 | +0.53(+2.21%) |
Feb 29, 2008 | 25.24 | 25.24 | 23.89 | 24.09 | 1,387,111 | -1.28(-5.05%) |
Feb 28, 2008 | 25.20 | 25.77 | 25.14 | 25.37 | 1,488,751 | +0.16(+0.63%) |
Feb 27, 2008 | 25.26 | 25.72 | 24.98 | 25.21 | 1,662,869 | -0.11(-0.43%) |
Feb 26, 2008 | 24.57 | 25.79 | 24.44 | 25.32 | 2,708,492 | +0.58(+2.36%) |
Feb 25, 2008 | 24.13 | 24.99 | 23.66 | 24.74 | 1,868,894 | +0.72(+3.00%) |
Feb 22, 2008 | 23.62 | 24.16 | 23.20 | 24.02 | 2,176,125 | +0.54(+2.31%) |
Feb 21, 2008 | 24.54 | 24.54 | 23.28 | 23.47 | 2,507,365 | -0.85(-3.50%) |
Feb 20, 2008 | 22.29 | 24.34 | 22.13 | 24.33 | 4,428,821 | +3.02(+14.16%) |
Feb 19, 2008 | 21.42 | 21.66 | 20.91 | 21.31 | 1,598,504 | +0.43(+2.08%) |
Feb 18, 2008 | 21.02 | 21.26 | 20.52 | 20.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.02 | 21.26 | 20.52 | 20.87 | 860,474 | -0.24(-1.14%) |
Feb 14, 2008 | 21.36 | 21.51 | 20.91 | 21.11 | 1,073,763 | -0.21(-0.99%) |
Feb 13, 2008 | 20.48 | 21.38 | 20.41 | 21.33 | 1,067,585 | +1.09(+5.36%) |
Feb 12, 2008 | 20.30 | 20.69 | 20.09 | 20.24 | 1,047,640 | +0.09(+0.43%) |
Feb 11, 2008 | 19.50 | 20.33 | 19.25 | 20.15 | 952,524 | +0.62(+3.16%) |
Feb 08, 2008 | 19.33 | 19.66 | 19.06 | 19.54 | 1,613,639 | +0.23(+1.18%) |
Feb 07, 2008 | 19.11 | 19.61 | 18.86 | 19.31 | 2,430,597 | +0.10(+0.54%) |
Feb 06, 2008 | 19.77 | 19.82 | 19.17 | 19.21 | 891,712 | -0.37(-1.90%) |
Feb 05, 2008 | 20.00 | 20.19 | 19.56 | 19.58 | 1,007,294 | -0.99(-4.81%) |
Feb 04, 2008 | 20.77 | 20.84 | 20.21 | 20.57 | 699,646 | -0.18(-0.85%) |