Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 28.91 | 29.22 | 28.80 | 29.09 | 1,912,748 | +0.27(+0.93%) |
Apr 29, 2008 | 29.05 | 29.20 | 28.82 | 28.82 | 83,660 | -0.10(-0.34%) |
Apr 28, 2008 | 29.04 | 29.22 | 28.92 | 28.92 | 377,927 | -0.07(-0.23%) |
Apr 25, 2008 | 28.94 | 29.04 | 28.74 | 28.99 | 227,824 | +0.15(+0.52%) |
Apr 24, 2008 | 29.13 | 29.13 | 28.53 | 28.84 | 284,430 | -0.46(-1.56%) |
Apr 23, 2008 | 29.38 | 29.44 | 29.15 | 29.30 | 126,012 | -0.05(-0.16%) |
Apr 22, 2008 | 29.38 | 29.58 | 29.25 | 29.34 | 322,193 | -0.08(-0.27%) |
Apr 21, 2008 | 29.11 | 29.44 | 29.09 | 29.42 | 1,757,384 | +0.43(+1.48%) |
Apr 18, 2008 | 28.72 | 29.00 | 28.64 | 29.00 | 1,970,036 | +0.38(+1.34%) |
Apr 17, 2008 | 28.46 | 28.73 | 28.41 | 28.61 | 233,687 | -0.11(-0.40%) |
Apr 16, 2008 | 28.21 | 28.73 | 28.12 | 28.73 | 205,419 | +0.76(+2.70%) |
Apr 15, 2008 | 27.86 | 27.99 | 27.72 | 27.97 | 120,395 | +0.34(+1.23%) |
Apr 14, 2008 | 27.20 | 27.63 | 27.20 | 27.63 | 256,223 | +0.51(+1.87%) |
Apr 11, 2008 | 27.38 | 27.51 | 27.12 | 27.12 | 172,537 | -0.48(-1.73%) |
Apr 10, 2008 | 27.46 | 27.61 | 27.31 | 27.60 | 147,283 | +0.17(+0.60%) |
Apr 09, 2008 | 27.34 | 27.61 | 27.34 | 27.43 | 291,909 | +0.19(+0.70%) |
Apr 08, 2008 | 27.03 | 27.38 | 27.03 | 27.24 | 118,579 | +0.16(+0.60%) |
Apr 07, 2008 | 27.28 | 27.49 | 27.06 | 27.08 | 100,312 | +0.07(+0.27%) |
Apr 04, 2008 | 26.74 | 27.18 | 26.74 | 27.01 | 241,251 | +0.30(+1.12%) |
Apr 03, 2008 | 26.48 | 26.94 | 26.48 | 26.71 | 80,249 | +0.13(+0.47%) |
Apr 02, 2008 | 26.13 | 26.72 | 26.13 | 26.58 | 73,930 | +0.38(+1.44%) |
Apr 01, 2008 | 25.78 | 26.22 | 25.67 | 26.21 | 146,456 | +0.38(+1.47%) |
Mar 31, 2008 | 25.79 | 26.03 | 25.62 | 25.83 | 160,499 | +0.12(+0.47%) |
Mar 28, 2008 | 25.86 | 26.07 | 25.58 | 25.71 | 58,682 | -0.02(-0.09%) |
Mar 27, 2008 | 26.07 | 26.22 | 25.73 | 25.73 | 96,801 | -0.15(-0.59%) |
Mar 26, 2008 | 25.44 | 26.02 | 25.44 | 25.88 | 835,101 | +0.40(+1.58%) |
Mar 25, 2008 | 25.37 | 25.50 | 25.11 | 25.48 | 179,559 | +0.27(+1.07%) |
Mar 24, 2008 | 24.80 | 25.50 | 24.80 | 25.21 | 122,882 | +0.40(+1.63%) |
Mar 21, 2008 | 24.71 | 24.90 | 24.26 | 24.81 | 387,206 | +0.00(+0.00%) |
Mar 20, 2008 | 24.71 | 24.90 | 24.26 | 24.81 | 387,206 | -0.11(-0.44%) |
Mar 19, 2008 | 26.20 | 26.20 | 24.85 | 24.92 | 165,515 | -1.40(-5.33%) |
Mar 18, 2008 | 25.77 | 26.32 | 25.77 | 26.32 | 110,042 | +0.65(+2.55%) |
Mar 17, 2008 | 25.68 | 25.86 | 25.12 | 25.66 | 181,064 | -0.64(-2.45%) |
Mar 14, 2008 | 26.86 | 26.86 | 26.01 | 26.31 | 174,007 | -0.46(-1.73%) |
Mar 13, 2008 | 26.31 | 26.86 | 26.18 | 26.77 | 179,559 | +0.20(+0.75%) |
Mar 12, 2008 | 26.87 | 26.88 | 26.48 | 26.57 | 100,312 | -0.30(-1.13%) |
Mar 11, 2008 | 26.27 | 26.87 | 26.20 | 26.87 | 175,546 | +1.13(+4.40%) |
Mar 10, 2008 | 26.17 | 26.32 | 25.71 | 25.74 | 109,842 | -0.27(-1.02%) |
Mar 07, 2008 | 26.34 | 26.43 | 25.82 | 26.01 | 96,299 | -0.49(-1.86%) |
Mar 06, 2008 | 26.92 | 27.02 | 26.49 | 26.50 | 2,089,508 | -0.49(-1.82%) |
Mar 05, 2008 | 26.49 | 27.02 | 26.49 | 26.99 | 127,396 | +0.39(+1.48%) |
Mar 04, 2008 | 26.58 | 26.76 | 26.11 | 26.60 | 249,276 | -0.16(-0.61%) |
Mar 03, 2008 | 26.59 | 27.02 | 26.51 | 26.76 | 609,222 | +0.09(+0.34%) |
Feb 29, 2008 | 27.43 | 27.43 | 26.57 | 26.67 | 54,760 | -0.82(-2.97%) |
Feb 28, 2008 | 27.10 | 27.62 | 27.10 | 27.49 | 203,067 | +0.30(+1.09%) |
Feb 27, 2008 | 27.13 | 27.42 | 27.12 | 27.19 | 212,236 | -0.12(-0.42%) |
Feb 26, 2008 | 27.12 | 27.42 | 26.67 | 27.31 | 109,315 | +0.37(+1.38%) |
Feb 25, 2008 | 26.44 | 26.96 | 26.42 | 26.94 | 183,260 | +0.63(+2.39%) |
Feb 22, 2008 | 26.17 | 26.32 | 25.82 | 26.31 | 92,287 | +0.31(+1.20%) |
Feb 21, 2008 | 26.36 | 26.39 | 25.96 | 25.99 | 93,290 | -0.42(-1.58%) |
Feb 20, 2008 | 25.93 | 26.57 | 25.89 | 26.41 | 137,307 | +0.27(+1.04%) |
Feb 19, 2008 | 26.20 | 26.42 | 26.07 | 26.14 | 453,412 | +0.44(+1.72%) |
Feb 18, 2008 | 25.70 | 25.77 | 25.37 | 25.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.70 | 25.77 | 25.37 | 25.70 | 104,826 | -0.02(-0.09%) |
Feb 14, 2008 | 25.91 | 26.03 | 25.71 | 25.72 | 104,961 | +0.04(+0.15%) |
Feb 13, 2008 | 25.41 | 25.78 | 25.36 | 25.68 | 83,760 | +0.53(+2.11%) |
Feb 12, 2008 | 25.21 | 25.54 | 24.99 | 25.15 | 148,964 | +0.13(+0.50%) |
Feb 11, 2008 | 24.63 | 25.03 | 24.46 | 25.03 | 88,274 | +0.38(+1.56%) |
Feb 08, 2008 | 23.96 | 24.64 | 23.84 | 24.64 | 113,353 | +0.33(+1.36%) |
Feb 07, 2008 | 24.05 | 24.55 | 23.93 | 24.31 | 234,104 | +0.20(+0.83%) |
Feb 06, 2008 | 24.55 | 24.72 | 24.11 | 24.11 | 151,471 | -0.29(-1.19%) |
Feb 05, 2008 | 25.04 | 25.15 | 24.33 | 24.40 | 628,457 | -1.03(-4.07%) |
Feb 04, 2008 | 25.50 | 25.52 | 25.26 | 25.43 | 425,289 | +0.06(+0.24%) |