Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 28.80 | 29.63 | 28.51 | 29.36 | 465,837 | +0.71(+2.46%) |
Apr 29, 2008 | 28.63 | 29.13 | 28.18 | 28.66 | 485,393 | +0.06(+0.21%) |
Apr 28, 2008 | 29.23 | 29.29 | 28.52 | 28.59 | 380,581 | -0.73(-2.50%) |
Apr 25, 2008 | 29.08 | 29.49 | 28.68 | 29.33 | 371,019 | +0.43(+1.49%) |
Apr 24, 2008 | 29.21 | 29.41 | 28.03 | 28.90 | 388,103 | -0.23(-0.80%) |
Apr 23, 2008 | 29.93 | 30.10 | 28.55 | 29.13 | 456,934 | -0.61(-2.06%) |
Apr 22, 2008 | 29.28 | 30.93 | 29.09 | 29.74 | 506,492 | +1.12(+3.91%) |
Apr 21, 2008 | 28.39 | 28.72 | 28.10 | 28.62 | 331,691 | +0.02(+0.06%) |
Apr 18, 2008 | 29.11 | 29.11 | 28.31 | 28.60 | 390,635 | +0.14(+0.48%) |
Apr 17, 2008 | 29.36 | 30.04 | 28.27 | 28.47 | 520,681 | -1.09(-3.67%) |
Apr 16, 2008 | 29.40 | 30.03 | 28.92 | 29.55 | 463,475 | +0.49(+1.69%) |
Apr 15, 2008 | 28.95 | 29.50 | 28.95 | 29.06 | 282,525 | +0.36(+1.26%) |
Apr 14, 2008 | 28.88 | 29.08 | 28.67 | 28.70 | 157,265 | -0.20(-0.69%) |
Apr 11, 2008 | 29.12 | 29.50 | 28.87 | 28.90 | 203,914 | -0.63(-2.13%) |
Apr 10, 2008 | 29.15 | 29.60 | 29.05 | 29.53 | 262,589 | +0.30(+1.03%) |
Apr 09, 2008 | 31.09 | 31.09 | 29.15 | 29.22 | 359,430 | -1.89(-6.09%) |
Apr 08, 2008 | 30.71 | 31.35 | 30.53 | 31.12 | 169,969 | +0.03(+0.08%) |
Apr 07, 2008 | 31.53 | 31.64 | 30.85 | 31.09 | 147,295 | -0.28(-0.88%) |
Apr 04, 2008 | 31.82 | 31.82 | 30.89 | 31.37 | 158,466 | -0.32(-1.01%) |
Apr 03, 2008 | 31.14 | 31.89 | 30.90 | 31.69 | 187,133 | +0.24(+0.77%) |
Apr 02, 2008 | 31.34 | 31.92 | 30.95 | 31.45 | 245,288 | +0.16(+0.52%) |
Apr 01, 2008 | 31.19 | 31.39 | 30.79 | 31.28 | 347,594 | +0.76(+2.48%) |
Mar 31, 2008 | 29.71 | 30.95 | 29.11 | 30.52 | 358,568 | +0.34(+1.11%) |
Mar 28, 2008 | 30.18 | 31.20 | 29.96 | 30.19 | 288,049 | -0.71(-2.31%) |
Mar 27, 2008 | 30.77 | 31.34 | 30.39 | 30.90 | 301,235 | -0.46(-1.46%) |
Mar 26, 2008 | 30.98 | 31.36 | 30.21 | 31.36 | 289,990 | +0.16(+0.52%) |
Mar 25, 2008 | 31.04 | 31.35 | 30.27 | 31.20 | 382,578 | +0.09(+0.30%) |
Mar 24, 2008 | 30.71 | 31.75 | 30.40 | 31.10 | 547,723 | +0.57(+1.86%) |
Mar 21, 2008 | 29.24 | 31.01 | 28.52 | 30.53 | 1,005,500 | +0.00(+0.00%) |
Mar 20, 2008 | 29.24 | 31.01 | 28.52 | 30.53 | 1,005,500 | +1.70(+5.88%) |
Mar 19, 2008 | 30.00 | 30.46 | 27.82 | 28.84 | 500,232 | -1.06(-3.54%) |
Mar 18, 2008 | 28.59 | 30.08 | 27.90 | 29.90 | 333,513 | +2.02(+7.26%) |
Mar 17, 2008 | 28.17 | 29.00 | 27.56 | 27.87 | 386,973 | -1.06(-3.66%) |
Mar 14, 2008 | 29.78 | 30.05 | 28.50 | 28.93 | 317,201 | -0.65(-2.21%) |
Mar 13, 2008 | 29.46 | 30.00 | 29.04 | 29.59 | 851,120 | +0.14(+0.47%) |
Mar 12, 2008 | 28.97 | 29.71 | 28.69 | 29.45 | 856,513 | +0.53(+1.82%) |
Mar 11, 2008 | 27.54 | 28.97 | 27.21 | 28.92 | 519,126 | +2.31(+8.67%) |
Mar 10, 2008 | 27.71 | 28.16 | 26.26 | 26.61 | 436,669 | -1.05(-3.80%) |
Mar 07, 2008 | 26.57 | 28.35 | 26.40 | 27.66 | 558,769 | +0.94(+3.51%) |
Mar 06, 2008 | 27.60 | 28.60 | 26.65 | 26.73 | 646,622 | +0.06(+0.23%) |
Mar 05, 2008 | 26.66 | 27.29 | 26.35 | 26.67 | 279,432 | +0.16(+0.62%) |
Mar 04, 2008 | 25.55 | 26.62 | 25.43 | 26.50 | 339,998 | +0.63(+2.43%) |
Mar 03, 2008 | 25.35 | 26.14 | 24.81 | 25.87 | 414,775 | +0.59(+2.35%) |
Feb 29, 2008 | 26.48 | 26.71 | 24.78 | 25.28 | 708,632 | -1.58(-5.90%) |
Feb 28, 2008 | 27.57 | 27.84 | 26.78 | 26.86 | 338,129 | -1.04(-3.73%) |
Feb 27, 2008 | 27.92 | 28.75 | 27.54 | 27.91 | 233,839 | -0.35(-1.25%) |
Feb 26, 2008 | 27.54 | 28.62 | 27.52 | 28.26 | 259,575 | +0.47(+1.70%) |
Feb 25, 2008 | 27.05 | 27.92 | 26.85 | 27.79 | 365,077 | +0.74(+2.74%) |
Feb 22, 2008 | 27.85 | 28.35 | 26.55 | 27.04 | 442,331 | -0.71(-2.58%) |
Feb 21, 2008 | 28.38 | 29.14 | 27.64 | 27.76 | 458,271 | -0.36(-1.29%) |
Feb 20, 2008 | 28.43 | 28.56 | 27.88 | 28.12 | 298,059 | -0.62(-2.16%) |
Feb 19, 2008 | 28.47 | 29.03 | 27.64 | 28.74 | 395,601 | +0.51(+1.80%) |
Feb 18, 2008 | 28.51 | 28.55 | 27.57 | 28.23 | 379,997 | +0.00(+0.00%) |
Feb 15, 2008 | 28.51 | 28.55 | 27.57 | 28.23 | 379,997 | -0.45(-1.56%) |
Feb 14, 2008 | 29.26 | 29.28 | 28.25 | 28.68 | 436,452 | -0.46(-1.57%) |
Feb 13, 2008 | 29.68 | 30.20 | 29.05 | 29.14 | 1,043,138 | +0.41(+1.44%) |
Feb 12, 2008 | 28.75 | 30.95 | 28.61 | 28.72 | 1,945,079 | +2.96(+11.50%) |
Feb 11, 2008 | 26.52 | 26.73 | 25.43 | 25.76 | 498,265 | +0.40(+1.60%) |
Feb 08, 2008 | 25.99 | 26.70 | 25.18 | 25.36 | 406,237 | -0.74(-2.84%) |
Feb 07, 2008 | 25.25 | 26.23 | 25.07 | 26.10 | 363,405 | +0.75(+2.96%) |
Feb 06, 2008 | 25.60 | 26.04 | 25.24 | 25.35 | 276,568 | +0.01(+0.03%) |
Feb 05, 2008 | 25.26 | 25.84 | 25.12 | 25.34 | 252,234 | -0.42(-1.64%) |
Feb 04, 2008 | 26.47 | 26.47 | 25.41 | 25.76 | 297,061 | -0.72(-2.73%) |