Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.12 | 30.32 | 29.66 | 29.91 | 640,450 | +0.10(+0.33%) |
Apr 29, 2008 | 29.69 | 29.93 | 29.53 | 29.81 | 425,423 | +0.02(+0.08%) |
Apr 28, 2008 | 29.62 | 30.14 | 29.05 | 29.79 | 1,109,774 | +0.28(+0.94%) |
Apr 25, 2008 | 29.35 | 29.54 | 28.90 | 29.51 | 967,536 | +0.30(+1.03%) |
Apr 24, 2008 | 28.53 | 29.63 | 28.38 | 29.21 | 846,504 | +0.79(+2.78%) |
Apr 23, 2008 | 27.95 | 28.45 | 27.76 | 28.42 | 723,098 | +0.74(+2.68%) |
Apr 22, 2008 | 27.72 | 28.53 | 26.84 | 27.67 | 1,780,555 | +0.23(+0.83%) |
Apr 21, 2008 | 27.32 | 27.72 | 26.77 | 27.45 | 1,281,006 | -0.02(-0.09%) |
Apr 18, 2008 | 27.66 | 27.70 | 27.19 | 27.47 | 706,313 | +0.15(+0.57%) |
Apr 17, 2008 | 27.27 | 27.40 | 27.03 | 27.32 | 209,063 | +0.01(+0.03%) |
Apr 16, 2008 | 26.82 | 27.41 | 26.80 | 27.31 | 674,075 | +0.74(+2.79%) |
Apr 15, 2008 | 27.01 | 27.01 | 26.49 | 26.57 | 635,397 | -0.07(-0.28%) |
Apr 14, 2008 | 26.22 | 26.92 | 26.12 | 26.64 | 488,613 | +0.37(+1.40%) |
Apr 11, 2008 | 26.83 | 26.83 | 26.15 | 26.27 | 234,558 | -0.80(-2.95%) |
Apr 10, 2008 | 26.49 | 27.14 | 26.29 | 27.07 | 388,517 | +0.64(+2.41%) |
Apr 09, 2008 | 26.92 | 27.05 | 26.37 | 26.44 | 392,202 | -0.42(-1.58%) |
Apr 08, 2008 | 26.77 | 26.90 | 26.47 | 26.86 | 426,792 | -0.05(-0.18%) |
Apr 07, 2008 | 26.83 | 27.15 | 26.76 | 26.91 | 586,626 | +0.27(+1.01%) |
Apr 04, 2008 | 26.29 | 26.84 | 26.21 | 26.64 | 503,588 | +0.43(+1.65%) |
Apr 03, 2008 | 26.01 | 26.30 | 25.60 | 26.21 | 510,548 | -0.03(-0.12%) |
Apr 02, 2008 | 25.90 | 26.39 | 25.74 | 26.24 | 291,528 | +0.40(+1.55%) |
Apr 01, 2008 | 25.27 | 25.91 | 25.11 | 25.84 | 400,268 | +0.82(+3.29%) |
Mar 31, 2008 | 24.62 | 25.14 | 24.46 | 25.02 | 450,101 | +0.40(+1.62%) |
Mar 28, 2008 | 24.76 | 24.94 | 24.47 | 24.62 | 499,172 | -0.02(-0.07%) |
Mar 27, 2008 | 24.71 | 25.11 | 24.63 | 24.63 | 417,101 | -0.11(-0.43%) |
Mar 26, 2008 | 25.23 | 25.23 | 24.60 | 24.74 | 584,087 | -0.51(-2.00%) |
Mar 25, 2008 | 24.67 | 25.46 | 24.66 | 25.25 | 526,775 | +0.65(+2.65%) |
Mar 24, 2008 | 23.73 | 24.83 | 23.73 | 24.59 | 352,697 | +0.82(+3.46%) |
Mar 21, 2008 | 22.99 | 23.88 | 22.99 | 23.77 | 510,970 | +0.00(+0.00%) |
Mar 20, 2008 | 22.99 | 23.88 | 22.99 | 23.77 | 510,970 | +0.15(+0.66%) |
Mar 19, 2008 | 24.49 | 24.54 | 23.61 | 23.61 | 877,007 | -0.70(-2.88%) |
Mar 18, 2008 | 23.81 | 24.36 | 23.48 | 24.32 | 717,324 | +0.86(+3.65%) |
Mar 17, 2008 | 23.43 | 23.96 | 23.36 | 23.46 | 1,120,902 | -0.57(-2.37%) |
Mar 14, 2008 | 24.92 | 24.92 | 23.65 | 24.03 | 574,373 | -0.85(-3.41%) |
Mar 13, 2008 | 24.24 | 25.03 | 23.90 | 24.88 | 448,506 | +0.24(+0.99%) |
Mar 12, 2008 | 24.69 | 25.03 | 24.50 | 24.63 | 308,041 | +0.02(+0.07%) |
Mar 11, 2008 | 24.22 | 24.62 | 24.09 | 24.62 | 531,681 | +0.82(+3.42%) |
Mar 10, 2008 | 24.48 | 24.65 | 23.74 | 23.80 | 719,430 | -0.69(-2.83%) |
Mar 07, 2008 | 24.33 | 24.64 | 24.21 | 24.50 | 664,786 | +0.04(+0.17%) |
Mar 06, 2008 | 24.27 | 24.65 | 24.18 | 24.45 | 501,012 | +0.02(+0.10%) |
Mar 05, 2008 | 24.67 | 24.72 | 24.28 | 24.43 | 625,774 | -0.01(-0.03%) |
Mar 04, 2008 | 24.35 | 24.49 | 24.05 | 24.44 | 466,662 | -0.12(-0.50%) |
Mar 03, 2008 | 24.58 | 24.63 | 23.90 | 24.56 | 559,204 | -0.02(-0.10%) |
Feb 29, 2008 | 24.90 | 24.95 | 24.47 | 24.58 | 699,994 | -0.64(-2.52%) |
Feb 28, 2008 | 25.91 | 25.91 | 25.17 | 25.22 | 772,804 | -0.87(-3.34%) |
Feb 27, 2008 | 26.08 | 26.25 | 25.77 | 26.09 | 434,098 | -0.05(-0.19%) |
Feb 26, 2008 | 25.51 | 26.18 | 25.35 | 26.14 | 308,103 | +0.55(+2.17%) |
Feb 25, 2008 | 25.55 | 25.63 | 25.04 | 25.59 | 439,551 | +0.07(+0.29%) |
Feb 22, 2008 | 25.24 | 25.54 | 24.86 | 25.51 | 526,774 | +0.30(+1.20%) |
Feb 21, 2008 | 25.36 | 25.43 | 25.02 | 25.21 | 527,140 | +0.07(+0.26%) |
Feb 20, 2008 | 24.75 | 25.15 | 24.42 | 25.15 | 826,112 | +0.24(+0.95%) |
Feb 19, 2008 | 25.53 | 25.60 | 24.81 | 24.91 | 531,233 | -0.41(-1.61%) |
Feb 18, 2008 | 25.16 | 25.33 | 24.91 | 25.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.16 | 25.33 | 24.91 | 25.32 | 600,220 | +0.15(+0.62%) |
Feb 14, 2008 | 25.20 | 25.32 | 24.98 | 25.16 | 524,689 | -0.05(-0.19%) |
Feb 13, 2008 | 24.79 | 25.29 | 24.69 | 25.21 | 315,524 | +0.58(+2.35%) |
Feb 12, 2008 | 24.54 | 24.83 | 24.36 | 24.63 | 430,122 | +0.27(+1.10%) |
Feb 11, 2008 | 24.09 | 24.41 | 23.76 | 24.36 | 714,592 | +0.29(+1.18%) |
Feb 08, 2008 | 23.85 | 24.36 | 23.61 | 24.08 | 598,810 | +0.27(+1.13%) |
Feb 07, 2008 | 23.96 | 24.04 | 23.45 | 23.81 | 892,949 | -0.08(-0.34%) |
Feb 06, 2008 | 23.60 | 25.16 | 23.60 | 23.89 | 1,493,468 | +0.37(+1.56%) |
Feb 05, 2008 | 22.00 | 24.62 | 21.01 | 23.53 | 2,810,945 | -2.57(-9.84%) |
Feb 04, 2008 | 26.51 | 26.72 | 25.97 | 26.09 | 394,786 | -0.40(-1.51%) |