Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.37 | 27.64 | 27.04 | 27.12 | 769,364 | -0.23(-0.83%) |
Apr 29, 2008 | 27.55 | 27.56 | 27.16 | 27.35 | 194,368 | -0.20(-0.73%) |
Apr 28, 2008 | 27.39 | 27.67 | 27.19 | 27.55 | 212,178 | +0.19(+0.68%) |
Apr 25, 2008 | 27.30 | 27.48 | 26.89 | 27.36 | 267,912 | +0.19(+0.68%) |
Apr 24, 2008 | 26.81 | 27.35 | 26.49 | 27.18 | 293,930 | +0.43(+1.62%) |
Apr 23, 2008 | 26.84 | 26.95 | 26.60 | 26.74 | 197,531 | -0.07(-0.25%) |
Apr 22, 2008 | 27.14 | 27.14 | 26.51 | 26.81 | 320,762 | -0.46(-1.69%) |
Apr 21, 2008 | 27.33 | 27.37 | 27.14 | 27.27 | 269,826 | -0.19(-0.69%) |
Apr 18, 2008 | 27.52 | 27.65 | 27.38 | 27.46 | 349,136 | +0.36(+1.33%) |
Apr 17, 2008 | 27.17 | 27.17 | 26.90 | 27.10 | 333,067 | -0.15(-0.56%) |
Apr 16, 2008 | 26.63 | 27.30 | 26.63 | 27.25 | 174,130 | +0.83(+3.15%) |
Apr 15, 2008 | 26.27 | 26.45 | 26.15 | 26.42 | 386,111 | +0.26(+1.00%) |
Apr 14, 2008 | 26.25 | 26.46 | 26.13 | 26.16 | 210,873 | -0.10(-0.38%) |
Apr 11, 2008 | 26.78 | 26.78 | 26.23 | 26.26 | 1,098,426 | -0.74(-2.74%) |
Apr 10, 2008 | 26.70 | 27.16 | 26.58 | 27.00 | 190,051 | +0.26(+0.97%) |
Apr 09, 2008 | 27.31 | 27.42 | 26.70 | 26.74 | 157,717 | -0.54(-1.98%) |
Apr 08, 2008 | 27.22 | 27.40 | 27.11 | 27.28 | 305,379 | -0.08(-0.30%) |
Apr 07, 2008 | 27.48 | 27.70 | 27.31 | 27.36 | 377,700 | -0.06(-0.21%) |
Apr 04, 2008 | 27.42 | 27.75 | 27.29 | 27.42 | 419,898 | -0.07(-0.26%) |
Apr 03, 2008 | 27.27 | 27.66 | 27.26 | 27.49 | 1,111,268 | -0.09(-0.32%) |
Apr 02, 2008 | 27.34 | 27.71 | 27.28 | 27.58 | 370,592 | +0.23(+0.86%) |
Apr 01, 2008 | 26.57 | 27.39 | 26.56 | 27.35 | 326,915 | +0.92(+3.50%) |
Mar 31, 2008 | 26.22 | 26.70 | 26.16 | 26.42 | 311,281 | +0.26(+1.00%) |
Mar 28, 2008 | 26.53 | 26.64 | 26.14 | 26.16 | 375,223 | -0.36(-1.35%) |
Mar 27, 2008 | 27.12 | 27.12 | 26.52 | 26.52 | 469,338 | -0.54(-1.98%) |
Mar 26, 2008 | 27.14 | 27.14 | 26.80 | 27.06 | 821,033 | -0.16(-0.59%) |
Mar 25, 2008 | 27.04 | 27.30 | 26.87 | 27.22 | 886,030 | +0.07(+0.25%) |
Mar 24, 2008 | 26.68 | 27.31 | 26.39 | 27.15 | 1,072,899 | +0.70(+2.64%) |
Mar 21, 2008 | 25.77 | 26.51 | 25.77 | 26.45 | 737,568 | +0.00(+0.00%) |
Mar 20, 2008 | 25.77 | 26.51 | 25.77 | 26.45 | 737,568 | +0.68(+2.63%) |
Mar 19, 2008 | 26.62 | 26.74 | 25.77 | 25.77 | 599,037 | -0.65(-2.45%) |
Mar 18, 2008 | 25.56 | 26.45 | 25.53 | 26.42 | 650,236 | +1.15(+4.54%) |
Mar 17, 2008 | 24.99 | 25.63 | 24.88 | 25.27 | 603,099 | -0.33(-1.29%) |
Mar 14, 2008 | 26.26 | 26.77 | 25.33 | 25.60 | 687,166 | -0.64(-2.43%) |
Mar 13, 2008 | 25.19 | 26.26 | 25.17 | 26.24 | 956,297 | +0.56(+2.17%) |
Mar 12, 2008 | 25.94 | 26.32 | 25.62 | 25.68 | 282,346 | -0.24(-0.92%) |
Mar 11, 2008 | 25.36 | 25.96 | 25.22 | 25.92 | 560,858 | +1.03(+4.15%) |
Mar 10, 2008 | 25.34 | 25.41 | 24.82 | 24.89 | 763,486 | -0.47(-1.85%) |
Mar 07, 2008 | 24.99 | 25.70 | 24.99 | 25.36 | 796,662 | +0.00(+0.02%) |
Mar 06, 2008 | 25.88 | 26.43 | 25.32 | 25.35 | 519,864 | -0.83(-3.16%) |
Mar 05, 2008 | 26.12 | 26.38 | 25.88 | 26.18 | 811,540 | +0.08(+0.32%) |
Mar 04, 2008 | 25.84 | 26.24 | 25.66 | 26.09 | 901,650 | -0.07(-0.26%) |
Mar 03, 2008 | 26.14 | 26.30 | 25.79 | 26.16 | 666,795 | -0.06(-0.22%) |
Feb 29, 2008 | 26.68 | 26.72 | 26.09 | 26.22 | 632,413 | -0.82(-3.05%) |
Feb 28, 2008 | 27.19 | 27.30 | 26.88 | 27.04 | 1,099,716 | -0.43(-1.57%) |
Feb 27, 2008 | 27.35 | 27.79 | 27.21 | 27.48 | 426,739 | -0.05(-0.16%) |
Feb 26, 2008 | 26.92 | 27.78 | 26.92 | 27.52 | 1,078,065 | +0.28(+1.03%) |
Feb 25, 2008 | 26.33 | 27.33 | 26.33 | 27.24 | 2,484,896 | +0.57(+2.12%) |
Feb 22, 2008 | 26.58 | 26.70 | 26.13 | 26.68 | 953,785 | +0.14(+0.52%) |
Feb 21, 2008 | 27.11 | 27.42 | 26.49 | 26.54 | 1,079,851 | -0.61(-2.23%) |
Feb 20, 2008 | 26.02 | 27.16 | 26.02 | 27.14 | 1,294,786 | +0.45(+1.68%) |
Feb 19, 2008 | 26.57 | 27.07 | 26.56 | 26.70 | 987,694 | +0.02(+0.08%) |
Feb 18, 2008 | 26.20 | 26.71 | 26.20 | 26.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.20 | 26.71 | 26.20 | 26.68 | 755,152 | -0.16(-0.60%) |
Feb 14, 2008 | 27.84 | 27.84 | 26.72 | 26.84 | 766,050 | -0.62(-2.25%) |
Feb 13, 2008 | 26.69 | 27.48 | 26.69 | 27.46 | 511,938 | +0.55(+2.04%) |
Feb 12, 2008 | 26.77 | 27.20 | 26.68 | 26.91 | 705,811 | +0.26(+0.98%) |
Feb 11, 2008 | 26.75 | 26.88 | 26.33 | 26.64 | 606,311 | -0.03(-0.11%) |
Feb 08, 2008 | 26.84 | 27.10 | 26.49 | 26.67 | 1,322,121 | -0.20(-0.75%) |
Feb 07, 2008 | 26.30 | 27.05 | 26.30 | 26.87 | 504,131 | +0.40(+1.49%) |
Feb 06, 2008 | 26.94 | 27.21 | 26.45 | 26.48 | 509,543 | -0.24(-0.89%) |
Feb 05, 2008 | 27.03 | 27.36 | 26.70 | 26.72 | 497,325 | -0.76(-2.78%) |
Feb 04, 2008 | 27.85 | 27.85 | 27.38 | 27.48 | 711,007 | -0.34(-1.22%) |