Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 28.20 | 28.59 | 27.64 | 27.77 | 197,107 | -0.28(-1.01%) |
Apr 29, 2008 | 28.26 | 28.45 | 27.94 | 28.05 | 147,971 | -0.18(-0.62%) |
Apr 28, 2008 | 27.96 | 28.30 | 27.89 | 28.23 | 371,980 | +0.28(+1.01%) |
Apr 25, 2008 | 27.58 | 28.08 | 27.33 | 27.95 | 168,951 | +0.35(+1.28%) |
Apr 24, 2008 | 26.88 | 27.79 | 26.48 | 27.59 | 164,781 | +0.78(+2.91%) |
Apr 23, 2008 | 27.20 | 27.31 | 26.63 | 26.81 | 147,857 | -0.26(-0.96%) |
Apr 22, 2008 | 27.61 | 27.69 | 26.61 | 27.07 | 188,797 | -0.67(-2.40%) |
Apr 21, 2008 | 27.77 | 28.02 | 27.65 | 27.74 | 355,042 | -0.24(-0.87%) |
Apr 18, 2008 | 28.49 | 28.52 | 27.84 | 27.98 | 259,368 | +0.17(+0.61%) |
Apr 17, 2008 | 27.88 | 28.01 | 27.64 | 27.82 | 287,050 | -0.14(-0.49%) |
Apr 16, 2008 | 26.77 | 28.00 | 26.77 | 27.95 | 303,461 | +1.42(+5.33%) |
Apr 15, 2008 | 26.12 | 26.65 | 26.00 | 26.54 | 202,214 | +0.58(+2.24%) |
Apr 14, 2008 | 26.11 | 26.47 | 25.76 | 25.96 | 221,131 | -0.21(-0.82%) |
Apr 11, 2008 | 27.16 | 27.20 | 26.06 | 26.17 | 216,995 | -1.27(-4.63%) |
Apr 10, 2008 | 26.94 | 27.57 | 26.84 | 27.44 | 161,700 | +0.54(+2.02%) |
Apr 09, 2008 | 27.45 | 27.57 | 26.83 | 26.90 | 233,988 | -0.41(-1.48%) |
Apr 08, 2008 | 27.19 | 27.49 | 26.93 | 27.30 | 162,903 | -0.06(-0.22%) |
Apr 07, 2008 | 27.91 | 27.91 | 27.31 | 27.36 | 141,177 | -0.31(-1.11%) |
Apr 04, 2008 | 27.73 | 27.92 | 27.36 | 27.67 | 170,368 | +0.01(+0.03%) |
Apr 03, 2008 | 27.95 | 27.95 | 27.42 | 27.66 | 306,675 | -0.63(-2.22%) |
Apr 02, 2008 | 28.56 | 28.92 | 28.28 | 28.29 | 222,093 | -0.41(-1.41%) |
Apr 01, 2008 | 27.91 | 28.90 | 27.91 | 28.69 | 198,563 | +1.05(+3.79%) |
Mar 31, 2008 | 27.55 | 28.22 | 27.39 | 27.65 | 183,269 | +0.20(+0.72%) |
Mar 28, 2008 | 27.39 | 27.91 | 27.39 | 27.45 | 137,517 | +0.00(+0.00%) |
Mar 27, 2008 | 28.48 | 28.51 | 27.40 | 27.45 | 187,452 | -1.01(-3.55%) |
Mar 26, 2008 | 28.46 | 28.67 | 28.23 | 28.46 | 124,053 | -0.11(-0.40%) |
Mar 25, 2008 | 28.30 | 28.62 | 27.91 | 28.57 | 167,844 | +0.18(+0.65%) |
Mar 24, 2008 | 27.67 | 28.69 | 27.46 | 28.39 | 209,805 | +0.89(+3.23%) |
Mar 21, 2008 | 27.13 | 27.75 | 26.90 | 27.50 | 657,260 | +0.00(+0.00%) |
Mar 20, 2008 | 27.13 | 27.75 | 26.90 | 27.50 | 657,260 | +0.77(+2.86%) |
Mar 19, 2008 | 27.28 | 27.57 | 26.74 | 26.74 | 196,210 | -0.37(-1.35%) |
Mar 18, 2008 | 26.21 | 27.23 | 26.12 | 27.10 | 279,479 | +1.42(+5.51%) |
Mar 17, 2008 | 25.02 | 26.16 | 25.02 | 25.69 | 191,897 | -0.11(-0.44%) |
Mar 14, 2008 | 26.77 | 26.77 | 25.54 | 25.80 | 373,467 | -0.75(-2.82%) |
Mar 13, 2008 | 25.55 | 26.65 | 25.29 | 26.55 | 194,511 | +0.65(+2.51%) |
Mar 12, 2008 | 26.01 | 26.66 | 25.86 | 25.90 | 211,766 | -0.12(-0.47%) |
Mar 11, 2008 | 25.93 | 26.12 | 25.42 | 26.03 | 647,195 | +0.86(+3.40%) |
Mar 10, 2008 | 25.99 | 25.99 | 25.17 | 25.17 | 234,511 | -0.70(-2.69%) |
Mar 07, 2008 | 25.64 | 26.13 | 25.54 | 25.86 | 439,350 | +0.13(+0.51%) |
Mar 06, 2008 | 26.35 | 26.35 | 25.56 | 25.73 | 261,440 | -0.71(-2.69%) |
Mar 05, 2008 | 26.40 | 26.64 | 26.14 | 26.45 | 219,609 | +0.20(+0.76%) |
Mar 04, 2008 | 25.47 | 26.35 | 25.38 | 26.25 | 230,028 | +0.49(+1.90%) |
Mar 03, 2008 | 26.16 | 26.38 | 25.32 | 25.76 | 276,995 | -0.50(-1.92%) |
Feb 29, 2008 | 26.32 | 26.52 | 25.86 | 26.26 | 273,466 | -0.34(-1.27%) |
Feb 28, 2008 | 26.77 | 27.04 | 26.42 | 26.60 | 147,847 | -0.29(-1.08%) |
Feb 27, 2008 | 27.36 | 27.36 | 26.69 | 26.89 | 243,660 | -0.50(-1.82%) |
Feb 26, 2008 | 26.63 | 27.62 | 26.63 | 27.39 | 326,408 | +0.61(+2.29%) |
Feb 25, 2008 | 26.97 | 27.17 | 26.46 | 26.77 | 404,926 | -0.20(-0.74%) |
Feb 22, 2008 | 26.40 | 27.03 | 26.06 | 26.97 | 304,708 | +0.56(+2.11%) |
Feb 21, 2008 | 27.28 | 27.77 | 26.26 | 26.42 | 453,989 | -0.73(-2.68%) |
Feb 20, 2008 | 26.55 | 27.23 | 26.37 | 27.14 | 179,694 | +0.45(+1.69%) |
Feb 19, 2008 | 26.62 | 26.87 | 26.25 | 26.69 | 221,570 | +0.37(+1.39%) |
Feb 18, 2008 | 26.69 | 26.77 | 26.06 | 26.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.69 | 26.77 | 26.06 | 26.32 | 205,622 | -0.52(-1.94%) |
Feb 14, 2008 | 27.57 | 27.69 | 26.68 | 26.84 | 192,681 | -0.67(-2.45%) |
Feb 13, 2008 | 27.42 | 27.67 | 27.31 | 27.52 | 314,003 | +0.42(+1.55%) |
Feb 12, 2008 | 27.65 | 27.91 | 26.87 | 27.10 | 415,428 | -0.47(-1.69%) |
Feb 11, 2008 | 27.20 | 27.92 | 26.19 | 27.56 | 522,996 | +0.22(+0.81%) |
Feb 08, 2008 | 27.10 | 27.70 | 27.08 | 27.34 | 211,929 | +0.30(+1.10%) |
Feb 07, 2008 | 26.65 | 27.57 | 26.48 | 27.04 | 196,733 | +0.29(+1.09%) |
Feb 06, 2008 | 26.50 | 27.36 | 26.46 | 26.75 | 216,341 | +0.52(+1.98%) |
Feb 05, 2008 | 26.58 | 26.75 | 26.13 | 26.23 | 293,649 | -0.71(-2.64%) |
Feb 04, 2008 | 26.89 | 27.13 | 26.70 | 26.94 | 216,472 | -0.08(-0.28%) |