Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.51 | 27.55 | 25.41 | 25.69 | 2,088,623 | -1.56(-5.71%) |
Apr 29, 2008 | 32.04 | 32.04 | 25.60 | 27.25 | 6,726,159 | -4.24(-13.47%) |
Apr 28, 2008 | 32.01 | 32.20 | 31.38 | 31.49 | 1,051,440 | -0.29(-0.92%) |
Apr 25, 2008 | 31.39 | 32.22 | 31.11 | 31.78 | 1,031,982 | +0.76(+2.46%) |
Apr 24, 2008 | 30.42 | 31.50 | 29.79 | 31.02 | 979,304 | +1.04(+3.46%) |
Apr 23, 2008 | 30.41 | 30.93 | 29.90 | 29.98 | 486,077 | -0.24(-0.80%) |
Apr 22, 2008 | 30.81 | 30.85 | 29.81 | 30.22 | 477,134 | -0.50(-1.64%) |
Apr 21, 2008 | 30.29 | 30.75 | 30.08 | 30.73 | 795,449 | +0.26(+0.85%) |
Apr 18, 2008 | 30.88 | 30.88 | 30.28 | 30.47 | 353,624 | +0.04(+0.13%) |
Apr 17, 2008 | 30.81 | 30.81 | 30.05 | 30.43 | 321,486 | -0.26(-0.85%) |
Apr 16, 2008 | 30.50 | 30.85 | 30.34 | 30.68 | 691,422 | +0.66(+2.21%) |
Apr 15, 2008 | 28.54 | 30.35 | 28.44 | 30.02 | 940,919 | +1.29(+4.49%) |
Apr 14, 2008 | 28.09 | 29.08 | 27.87 | 28.73 | 769,851 | +0.68(+2.43%) |
Apr 11, 2008 | 28.58 | 28.95 | 27.81 | 28.05 | 530,412 | -0.63(-2.20%) |
Apr 10, 2008 | 28.53 | 29.14 | 28.41 | 28.68 | 556,562 | -0.02(-0.06%) |
Apr 09, 2008 | 28.87 | 29.42 | 28.64 | 28.70 | 692,687 | -0.27(-0.92%) |
Apr 08, 2008 | 28.75 | 29.14 | 28.50 | 28.97 | 737,555 | +0.21(+0.73%) |
Apr 07, 2008 | 29.01 | 29.78 | 28.43 | 28.76 | 694,975 | -0.17(-0.59%) |
Apr 04, 2008 | 29.72 | 30.53 | 28.83 | 28.93 | 889,119 | -0.38(-1.30%) |
Apr 03, 2008 | 28.87 | 29.45 | 28.76 | 29.31 | 463,802 | +0.58(+2.03%) |
Apr 02, 2008 | 29.72 | 30.07 | 28.70 | 28.72 | 676,707 | -1.22(-4.06%) |
Apr 01, 2008 | 30.08 | 30.08 | 29.23 | 29.94 | 523,628 | +0.43(+1.46%) |
Mar 31, 2008 | 29.12 | 30.07 | 29.04 | 29.51 | 563,482 | +0.59(+2.05%) |
Mar 28, 2008 | 30.00 | 30.52 | 28.84 | 28.92 | 823,866 | -1.53(-5.03%) |
Mar 27, 2008 | 30.76 | 30.80 | 30.00 | 30.45 | 688,074 | +0.03(+0.11%) |
Mar 26, 2008 | 30.51 | 30.93 | 30.42 | 30.42 | 595,665 | -0.31(-1.00%) |
Mar 25, 2008 | 30.38 | 31.02 | 30.21 | 30.73 | 1,034,304 | +0.15(+0.50%) |
Mar 24, 2008 | 29.05 | 30.68 | 29.05 | 30.57 | 1,043,015 | +1.58(+5.45%) |
Mar 21, 2008 | 29.87 | 30.78 | 28.64 | 28.99 | 1,788,180 | +0.00(+0.00%) |
Mar 20, 2008 | 29.87 | 30.78 | 28.64 | 28.99 | 1,788,180 | -0.92(-3.09%) |
Mar 19, 2008 | 29.36 | 30.31 | 29.36 | 29.91 | 2,283,833 | +0.00(+0.00%) |
Mar 18, 2008 | 28.78 | 30.32 | 28.62 | 29.91 | 1,164,304 | +1.74(+6.19%) |
Mar 17, 2008 | 27.98 | 28.55 | 27.65 | 28.17 | 954,909 | -1.03(-3.53%) |
Mar 14, 2008 | 29.36 | 29.63 | 28.63 | 29.20 | 854,627 | +0.09(+0.31%) |
Mar 13, 2008 | 28.14 | 29.18 | 27.91 | 29.11 | 719,535 | +0.70(+2.45%) |
Mar 12, 2008 | 28.12 | 28.58 | 27.56 | 28.41 | 847,367 | +0.69(+2.49%) |
Mar 11, 2008 | 28.23 | 28.23 | 26.86 | 27.73 | 808,563 | +0.32(+1.15%) |
Mar 10, 2008 | 27.76 | 28.27 | 27.23 | 27.41 | 907,991 | -0.34(-1.23%) |
Mar 07, 2008 | 27.15 | 28.44 | 27.15 | 27.75 | 514,746 | +0.36(+1.30%) |
Mar 06, 2008 | 28.88 | 28.89 | 27.16 | 27.39 | 880,391 | -1.70(-5.85%) |
Mar 05, 2008 | 27.56 | 29.27 | 27.41 | 29.10 | 1,547,547 | +1.68(+6.12%) |
Mar 04, 2008 | 27.51 | 27.56 | 26.67 | 27.42 | 841,320 | -0.05(-0.18%) |
Mar 03, 2008 | 26.87 | 27.56 | 26.59 | 27.47 | 779,444 | +0.54(+2.02%) |
Feb 29, 2008 | 27.05 | 27.26 | 25.99 | 26.92 | 845,699 | -0.33(-1.22%) |
Feb 28, 2008 | 28.21 | 29.00 | 26.97 | 27.26 | 1,035,176 | -0.82(-2.92%) |
Feb 27, 2008 | 27.65 | 28.29 | 26.79 | 28.07 | 1,045,754 | +0.15(+0.55%) |
Feb 26, 2008 | 26.41 | 28.20 | 26.41 | 27.92 | 2,724,137 | +1.39(+5.26%) |
Feb 25, 2008 | 26.15 | 26.88 | 26.05 | 26.53 | 789,080 | +0.43(+1.65%) |
Feb 22, 2008 | 26.41 | 26.44 | 25.38 | 26.10 | 588,239 | -0.33(-1.26%) |
Feb 21, 2008 | 26.08 | 27.02 | 26.08 | 26.43 | 717,044 | +0.48(+1.84%) |
Feb 20, 2008 | 25.79 | 26.28 | 25.24 | 25.95 | 604,300 | -0.23(-0.87%) |
Feb 19, 2008 | 26.79 | 26.89 | 25.86 | 26.18 | 481,972 | -0.32(-1.19%) |
Feb 18, 2008 | 26.49 | 26.58 | 25.43 | 26.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.49 | 26.58 | 25.43 | 26.49 | 451,590 | -0.15(-0.55%) |
Feb 14, 2008 | 27.42 | 27.42 | 25.91 | 26.64 | 506,601 | -0.52(-1.91%) |
Feb 13, 2008 | 26.76 | 27.23 | 26.57 | 27.16 | 432,779 | +0.71(+2.70%) |
Feb 12, 2008 | 25.92 | 26.83 | 25.84 | 26.44 | 686,205 | +0.71(+2.74%) |
Feb 11, 2008 | 25.27 | 25.91 | 25.20 | 25.74 | 490,578 | +0.47(+1.86%) |
Feb 08, 2008 | 24.45 | 26.13 | 24.41 | 25.27 | 1,081,794 | +0.81(+3.31%) |
Feb 07, 2008 | 24.80 | 25.08 | 24.12 | 24.46 | 547,590 | -0.45(-1.82%) |
Feb 06, 2008 | 25.21 | 25.21 | 24.69 | 24.91 | 460,133 | -0.28(-1.09%) |
Feb 05, 2008 | 25.86 | 25.93 | 24.84 | 25.19 | 655,526 | -1.15(-4.37%) |
Feb 04, 2008 | 26.93 | 27.17 | 26.23 | 26.34 | 465,507 | -0.61(-2.26%) |