Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.57 | 26.62 | 25.27 | 26.43 | 2,010,970 | +0.95(+3.72%) |
Apr 29, 2008 | 26.27 | 26.32 | 25.41 | 25.49 | 1,874,091 | -1.13(-4.24%) |
Apr 28, 2008 | 27.46 | 27.78 | 26.60 | 26.62 | 1,044,600 | -0.83(-3.02%) |
Apr 25, 2008 | 27.07 | 27.72 | 26.91 | 27.44 | 1,328,134 | +0.65(+2.44%) |
Apr 24, 2008 | 27.65 | 27.81 | 26.44 | 26.79 | 2,123,919 | -1.08(-3.88%) |
Apr 23, 2008 | 28.74 | 29.20 | 27.69 | 27.87 | 2,083,834 | -1.74(-5.89%) |
Apr 22, 2008 | 29.87 | 30.52 | 29.53 | 29.61 | 798,934 | -0.22(-0.74%) |
Apr 21, 2008 | 30.30 | 30.81 | 29.47 | 29.83 | 2,210,797 | -0.62(-2.05%) |
Apr 18, 2008 | 31.38 | 31.40 | 29.87 | 30.46 | 1,849,154 | -1.53(-4.79%) |
Apr 17, 2008 | 32.22 | 32.31 | 31.37 | 31.99 | 1,094,662 | -0.19(-0.59%) |
Apr 16, 2008 | 31.41 | 32.27 | 31.26 | 32.18 | 1,567,529 | +1.52(+4.97%) |
Apr 15, 2008 | 30.56 | 30.72 | 30.06 | 30.66 | 820,475 | +0.39(+1.30%) |
Apr 14, 2008 | 29.83 | 30.66 | 29.55 | 30.26 | 1,081,327 | +0.46(+1.54%) |
Apr 11, 2008 | 29.94 | 30.85 | 29.71 | 29.80 | 1,044,357 | -1.01(-3.28%) |
Apr 10, 2008 | 31.18 | 31.26 | 30.15 | 30.81 | 891,862 | -0.24(-0.79%) |
Apr 09, 2008 | 30.42 | 31.30 | 30.32 | 31.06 | 1,382,002 | +0.73(+2.42%) |
Apr 08, 2008 | 30.36 | 30.84 | 30.01 | 30.32 | 834,822 | -0.69(-2.21%) |
Apr 07, 2008 | 30.62 | 31.29 | 30.62 | 31.01 | 1,395,856 | +0.50(+1.66%) |
Apr 04, 2008 | 30.38 | 30.89 | 30.19 | 30.51 | 1,126,129 | +0.13(+0.42%) |
Apr 03, 2008 | 30.06 | 30.59 | 29.92 | 30.38 | 1,393,121 | +0.22(+0.73%) |
Apr 02, 2008 | 28.87 | 30.31 | 28.73 | 30.16 | 1,781,350 | +1.33(+4.63%) |
Apr 01, 2008 | 29.59 | 30.01 | 28.32 | 28.82 | 2,438,641 | -1.45(-4.80%) |
Mar 31, 2008 | 31.07 | 31.34 | 29.63 | 30.28 | 1,561,706 | -0.60(-1.94%) |
Mar 28, 2008 | 31.02 | 31.34 | 30.27 | 30.88 | 1,197,634 | -0.35(-1.11%) |
Mar 27, 2008 | 31.44 | 31.63 | 30.79 | 31.22 | 1,229,078 | -0.69(-2.18%) |
Mar 26, 2008 | 31.67 | 31.97 | 31.09 | 31.92 | 1,816,859 | +0.73(+2.33%) |
Mar 25, 2008 | 29.74 | 31.23 | 29.59 | 31.19 | 1,875,832 | +2.34(+8.09%) |
Mar 24, 2008 | 29.58 | 29.90 | 28.75 | 28.86 | 1,656,752 | -0.44(-1.51%) |
Mar 21, 2008 | 27.85 | 29.33 | 27.08 | 29.30 | 4,713,415 | +0.00(+0.00%) |
Mar 20, 2008 | 27.85 | 29.33 | 27.08 | 29.30 | 4,713,415 | +0.57(+1.98%) |
Mar 19, 2008 | 30.20 | 30.29 | 28.66 | 28.73 | 3,080,720 | -1.89(-6.18%) |
Mar 18, 2008 | 32.18 | 32.18 | 30.43 | 30.62 | 2,231,130 | -1.10(-3.46%) |
Mar 17, 2008 | 33.44 | 33.44 | 31.03 | 31.72 | 2,633,139 | -1.84(-5.48%) |
Mar 14, 2008 | 33.74 | 34.80 | 32.61 | 33.56 | 2,591,438 | +0.15(+0.45%) |
Mar 13, 2008 | 33.06 | 34.05 | 33.05 | 33.41 | 2,260,400 | +0.96(+2.97%) |
Mar 12, 2008 | 32.04 | 32.86 | 31.90 | 32.45 | 1,568,745 | +0.48(+1.51%) |
Mar 11, 2008 | 30.67 | 31.97 | 30.18 | 31.97 | 1,628,199 | +1.63(+5.36%) |
Mar 10, 2008 | 30.52 | 31.15 | 29.87 | 30.34 | 1,696,718 | -0.79(-2.53%) |
Mar 07, 2008 | 32.59 | 32.66 | 30.53 | 31.13 | 2,618,168 | -1.33(-4.11%) |
Mar 06, 2008 | 32.56 | 33.10 | 32.04 | 32.46 | 2,113,890 | -0.01(-0.02%) |
Mar 05, 2008 | 31.51 | 32.54 | 30.98 | 32.47 | 3,059,504 | +1.51(+4.87%) |
Mar 04, 2008 | 33.20 | 33.41 | 30.14 | 30.96 | 4,105,871 | -1.81(-5.54%) |
Mar 03, 2008 | 32.40 | 32.94 | 31.92 | 32.78 | 2,094,416 | +1.22(+3.85%) |
Feb 29, 2008 | 32.08 | 32.12 | 31.03 | 31.56 | 2,202,051 | -0.79(-2.44%) |
Feb 28, 2008 | 32.45 | 32.92 | 32.03 | 32.35 | 2,300,758 | +0.01(+0.02%) |
Feb 27, 2008 | 31.63 | 32.50 | 31.41 | 32.34 | 3,497,610 | +1.42(+4.59%) |
Feb 26, 2008 | 30.15 | 31.41 | 29.74 | 30.92 | 2,395,572 | +0.87(+2.89%) |
Feb 25, 2008 | 29.12 | 30.10 | 28.41 | 30.06 | 1,834,455 | +1.27(+4.40%) |
Feb 22, 2008 | 29.39 | 29.41 | 28.04 | 28.79 | 1,483,147 | -0.26(-0.91%) |
Feb 21, 2008 | 29.25 | 30.34 | 29.03 | 29.05 | 2,221,057 | +0.02(+0.08%) |
Feb 20, 2008 | 28.41 | 29.05 | 28.05 | 29.03 | 1,938,801 | +0.41(+1.43%) |
Feb 19, 2008 | 27.61 | 28.72 | 27.50 | 28.62 | 1,593,402 | +1.91(+7.15%) |
Feb 18, 2008 | 26.79 | 27.47 | 26.45 | 26.71 | 928,075 | +0.00(+0.00%) |
Feb 15, 2008 | 26.79 | 27.47 | 26.45 | 26.71 | 928,075 | -0.07(-0.27%) |
Feb 14, 2008 | 27.14 | 27.78 | 26.67 | 26.78 | 1,103,791 | -0.52(-1.91%) |
Feb 13, 2008 | 27.24 | 27.56 | 26.54 | 27.30 | 1,191,809 | +0.39(+1.47%) |
Feb 12, 2008 | 28.57 | 28.77 | 26.69 | 26.91 | 1,840,352 | -1.25(-4.45%) |
Feb 11, 2008 | 27.47 | 28.45 | 26.94 | 28.16 | 1,648,742 | +0.80(+2.91%) |
Feb 08, 2008 | 26.43 | 27.55 | 26.43 | 27.36 | 1,516,518 | +1.25(+4.77%) |
Feb 07, 2008 | 26.24 | 26.94 | 25.82 | 26.12 | 2,125,392 | -0.28(-1.08%) |
Feb 06, 2008 | 26.84 | 27.42 | 26.27 | 26.40 | 1,438,825 | +0.00(+0.00%) |
Feb 05, 2008 | 26.79 | 27.15 | 26.40 | 26.40 | 1,122,437 | -0.87(-3.18%) |
Feb 04, 2008 | 28.01 | 28.20 | 26.97 | 27.27 | 1,593,495 | -1.10(-3.87%) |