Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.69 | 26.91 | 26.30 | 26.36 | 130,249 | -0.29(-1.09%) |
Apr 29, 2008 | 26.82 | 26.94 | 26.58 | 26.65 | 45,103 | -0.20(-0.76%) |
Apr 28, 2008 | 26.73 | 27.09 | 26.56 | 26.86 | 158,774 | +0.08(+0.30%) |
Apr 25, 2008 | 26.48 | 26.80 | 26.01 | 26.77 | 44,631 | +0.44(+1.65%) |
Apr 24, 2008 | 25.61 | 26.40 | 25.60 | 26.34 | 149,817 | +1.03(+4.07%) |
Apr 23, 2008 | 25.58 | 25.67 | 25.16 | 25.31 | 173,064 | -0.29(-1.13%) |
Apr 22, 2008 | 25.40 | 25.71 | 25.18 | 25.60 | 261,954 | +0.09(+0.37%) |
Apr 21, 2008 | 26.14 | 26.28 | 25.50 | 25.50 | 103,122 | -0.85(-3.22%) |
Apr 18, 2008 | 26.68 | 27.04 | 26.26 | 26.35 | 350,067 | +0.26(+1.00%) |
Apr 17, 2008 | 25.61 | 26.19 | 25.21 | 26.09 | 331,026 | +0.41(+1.61%) |
Apr 16, 2008 | 25.10 | 25.68 | 25.10 | 25.68 | 89,364 | +0.86(+3.48%) |
Apr 15, 2008 | 24.51 | 25.01 | 24.36 | 24.81 | 387,837 | +0.59(+2.44%) |
Apr 14, 2008 | 25.19 | 25.24 | 24.19 | 24.22 | 177,185 | -1.06(-4.20%) |
Apr 11, 2008 | 25.33 | 25.80 | 25.24 | 25.29 | 81,040 | -0.36(-1.42%) |
Apr 10, 2008 | 25.58 | 25.90 | 25.28 | 25.65 | 105,885 | +0.04(+0.17%) |
Apr 09, 2008 | 26.19 | 26.27 | 25.58 | 25.61 | 43,696 | -0.55(-2.09%) |
Apr 08, 2008 | 26.45 | 26.53 | 26.01 | 26.15 | 278,791 | -0.51(-1.93%) |
Apr 07, 2008 | 26.61 | 27.05 | 26.43 | 26.67 | 103,499 | +0.39(+1.49%) |
Apr 04, 2008 | 27.05 | 27.05 | 26.26 | 26.27 | 122,493 | -0.68(-2.51%) |
Apr 03, 2008 | 26.96 | 27.09 | 26.67 | 26.95 | 125,070 | -0.09(-0.32%) |
Apr 02, 2008 | 27.23 | 27.64 | 26.91 | 27.04 | 160,098 | -0.04(-0.13%) |
Apr 01, 2008 | 26.00 | 27.07 | 26.00 | 27.07 | 153,996 | +1.45(+5.67%) |
Mar 31, 2008 | 25.66 | 26.11 | 25.41 | 25.62 | 146,417 | +0.10(+0.40%) |
Mar 28, 2008 | 26.38 | 26.38 | 25.51 | 25.52 | 170,320 | -0.68(-2.58%) |
Mar 27, 2008 | 26.86 | 26.87 | 26.06 | 26.19 | 285,540 | -0.49(-1.82%) |
Mar 26, 2008 | 27.50 | 27.50 | 26.53 | 26.68 | 311,890 | -0.88(-3.19%) |
Mar 25, 2008 | 27.62 | 27.75 | 27.07 | 27.56 | 322,535 | -0.16(-0.58%) |
Mar 24, 2008 | 27.84 | 28.55 | 27.65 | 27.72 | 327,778 | +0.20(+0.74%) |
Mar 21, 2008 | 25.90 | 27.55 | 25.90 | 27.52 | 213,964 | +0.00(+0.00%) |
Mar 20, 2008 | 25.90 | 27.55 | 25.90 | 27.52 | 213,964 | +1.57(+6.04%) |
Mar 19, 2008 | 26.89 | 26.93 | 25.93 | 25.95 | 506,646 | -0.36(-1.35%) |
Mar 18, 2008 | 25.58 | 26.33 | 25.34 | 26.30 | 592,142 | +1.10(+4.35%) |
Mar 17, 2008 | 25.41 | 25.42 | 24.30 | 25.21 | 453,404 | -0.37(-1.45%) |
Mar 14, 2008 | 26.56 | 26.59 | 25.24 | 25.58 | 868,743 | -0.83(-3.16%) |
Mar 13, 2008 | 25.55 | 26.57 | 25.13 | 26.41 | 777,068 | +0.33(+1.28%) |
Mar 12, 2008 | 26.82 | 27.49 | 26.07 | 26.08 | 448,738 | -0.52(-1.94%) |
Mar 11, 2008 | 25.55 | 26.65 | 25.18 | 26.59 | 398,427 | +1.94(+7.86%) |
Mar 10, 2008 | 24.82 | 25.30 | 24.47 | 24.65 | 214,214 | -0.28(-1.14%) |
Mar 07, 2008 | 24.68 | 25.47 | 24.38 | 24.94 | 347,471 | +0.17(+0.70%) |
Mar 06, 2008 | 25.26 | 25.51 | 24.76 | 24.76 | 337,056 | -0.79(-3.08%) |
Mar 05, 2008 | 25.79 | 26.29 | 25.40 | 25.55 | 230,581 | -0.24(-0.94%) |
Mar 04, 2008 | 25.42 | 25.91 | 24.95 | 25.79 | 295,117 | -0.09(-0.34%) |
Mar 03, 2008 | 26.06 | 26.11 | 25.62 | 25.88 | 189,389 | -0.31(-1.19%) |
Feb 29, 2008 | 26.85 | 26.85 | 26.11 | 26.19 | 258,060 | -0.99(-3.63%) |
Feb 28, 2008 | 27.77 | 27.77 | 27.10 | 27.18 | 189,120 | -0.80(-2.85%) |
Feb 27, 2008 | 27.73 | 28.42 | 27.64 | 27.98 | 99,863 | -0.01(-0.05%) |
Feb 26, 2008 | 27.67 | 28.33 | 27.64 | 27.99 | 560,199 | +0.14(+0.50%) |
Feb 25, 2008 | 27.77 | 27.93 | 27.07 | 27.86 | 383,813 | +0.19(+0.68%) |
Feb 22, 2008 | 27.37 | 27.67 | 26.69 | 27.67 | 424,660 | +0.49(+1.82%) |
Feb 21, 2008 | 28.24 | 28.24 | 27.12 | 27.17 | 414,088 | -0.56(-2.02%) |
Feb 20, 2008 | 26.93 | 27.83 | 26.88 | 27.73 | 224,947 | +0.50(+1.84%) |
Feb 19, 2008 | 28.18 | 28.18 | 27.12 | 27.23 | 187,881 | -0.52(-1.86%) |
Feb 18, 2008 | 27.04 | 27.75 | 26.73 | 27.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.04 | 27.75 | 26.73 | 27.75 | 175,346 | +0.12(+0.45%) |
Feb 14, 2008 | 28.28 | 28.28 | 27.53 | 27.62 | 179,458 | -0.47(-1.68%) |
Feb 13, 2008 | 28.60 | 28.60 | 27.54 | 28.10 | 251,708 | +0.07(+0.23%) |
Feb 12, 2008 | 28.10 | 28.36 | 27.68 | 28.03 | 431,410 | +0.38(+1.37%) |
Feb 11, 2008 | 27.99 | 27.99 | 27.38 | 27.65 | 169,048 | -0.37(-1.32%) |
Feb 08, 2008 | 28.47 | 28.52 | 27.55 | 28.02 | 157,563 | -0.55(-1.93%) |
Feb 07, 2008 | 27.75 | 28.68 | 27.75 | 28.57 | 271,215 | +0.60(+2.13%) |
Feb 06, 2008 | 28.22 | 28.63 | 27.72 | 27.98 | 206,366 | -0.12(-0.44%) |
Feb 05, 2008 | 28.48 | 28.71 | 28.10 | 28.10 | 158,961 | -0.86(-2.98%) |
Feb 04, 2008 | 30.02 | 30.02 | 28.92 | 28.97 | 1,140,096 | -1.13(-3.76%) |