Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.38 | 28.14 | 27.03 | 27.95 | 860,314 | +0.77(+2.82%) |
Apr 29, 2008 | 26.57 | 27.93 | 26.44 | 27.18 | 6,364,184 | +0.94(+3.57%) |
Apr 28, 2008 | 25.23 | 26.40 | 25.01 | 26.25 | 664,946 | +0.68(+2.68%) |
Apr 25, 2008 | 26.13 | 26.46 | 25.49 | 25.56 | 299,454 | -0.91(-3.44%) |
Apr 24, 2008 | 26.52 | 26.53 | 25.99 | 26.47 | 179,354 | -0.07(-0.25%) |
Apr 23, 2008 | 25.70 | 26.94 | 25.15 | 26.54 | 228,833 | +0.77(+2.99%) |
Apr 22, 2008 | 25.46 | 25.79 | 24.88 | 25.77 | 348,182 | +0.10(+0.39%) |
Apr 21, 2008 | 25.95 | 26.09 | 25.24 | 25.67 | 320,432 | -0.22(-0.84%) |
Apr 18, 2008 | 25.98 | 26.51 | 25.32 | 25.89 | 221,980 | +0.16(+0.63%) |
Apr 17, 2008 | 25.25 | 25.92 | 24.72 | 25.72 | 154,059 | +0.45(+1.78%) |
Apr 16, 2008 | 24.70 | 25.61 | 23.88 | 25.27 | 178,594 | +0.79(+3.24%) |
Apr 15, 2008 | 25.15 | 25.34 | 24.11 | 24.48 | 93,752 | -0.50(-1.98%) |
Apr 14, 2008 | 25.05 | 25.49 | 24.70 | 24.98 | 167,517 | -0.19(-0.75%) |
Apr 11, 2008 | 25.23 | 26.12 | 24.44 | 25.16 | 192,901 | -0.50(-1.97%) |
Apr 10, 2008 | 27.16 | 27.16 | 24.84 | 25.67 | 176,939 | +0.46(+1.82%) |
Apr 09, 2008 | 26.08 | 26.47 | 22.21 | 25.21 | 926,781 | -2.53(-9.13%) |
Apr 08, 2008 | 28.18 | 28.82 | 27.18 | 27.74 | 181,247 | -0.56(-1.97%) |
Apr 07, 2008 | 29.57 | 29.57 | 28.07 | 28.30 | 52,165 | -1.23(-4.18%) |
Apr 04, 2008 | 28.66 | 30.31 | 28.53 | 29.53 | 63,957 | +0.68(+2.34%) |
Apr 03, 2008 | 28.47 | 29.68 | 27.66 | 28.86 | 120,266 | +0.23(+0.82%) |
Apr 02, 2008 | 27.93 | 29.06 | 26.74 | 28.62 | 142,106 | +0.79(+2.85%) |
Apr 01, 2008 | 26.87 | 28.39 | 26.72 | 27.83 | 129,056 | +1.03(+3.83%) |
Mar 31, 2008 | 27.85 | 27.85 | 25.29 | 26.80 | 255,917 | -1.35(-4.80%) |
Mar 28, 2008 | 26.67 | 28.38 | 26.47 | 28.16 | 152,650 | +1.40(+5.22%) |
Mar 27, 2008 | 26.76 | 27.80 | 26.43 | 26.76 | 192,790 | +0.26(+0.99%) |
Mar 26, 2008 | 27.47 | 27.74 | 26.49 | 26.50 | 268,943 | -0.88(-3.22%) |
Mar 25, 2008 | 26.80 | 27.84 | 25.79 | 27.38 | 181,280 | +0.29(+1.06%) |
Mar 24, 2008 | 25.55 | 27.85 | 25.43 | 27.09 | 243,637 | +1.68(+6.59%) |
Mar 21, 2008 | 23.82 | 25.42 | 23.34 | 25.42 | 190,237 | +0.00(+0.00%) |
Mar 20, 2008 | 23.82 | 25.42 | 23.34 | 25.42 | 190,237 | +1.37(+5.70%) |
Mar 19, 2008 | 23.98 | 25.00 | 23.34 | 24.05 | 305,908 | -0.28(-1.15%) |
Mar 18, 2008 | 23.23 | 24.81 | 21.38 | 24.33 | 625,797 | +3.09(+14.55%) |
Mar 17, 2008 | 23.72 | 23.91 | 20.98 | 21.24 | 408,333 | -2.96(-12.25%) |
Mar 14, 2008 | 26.98 | 26.98 | 23.65 | 24.20 | 339,741 | -2.78(-10.29%) |
Mar 13, 2008 | 26.67 | 27.35 | 25.91 | 26.98 | 196,120 | +0.10(+0.37%) |
Mar 12, 2008 | 27.08 | 27.93 | 26.67 | 26.88 | 216,209 | -0.41(-1.52%) |
Mar 11, 2008 | 24.77 | 27.34 | 24.55 | 27.29 | 184,470 | +2.96(+12.14%) |
Mar 10, 2008 | 25.58 | 25.58 | 24.18 | 24.34 | 95,229 | -1.13(-4.42%) |
Mar 07, 2008 | 26.81 | 27.22 | 23.85 | 25.46 | 298,342 | -1.44(-5.36%) |
Mar 06, 2008 | 28.51 | 28.69 | 26.63 | 26.90 | 238,397 | -1.61(-5.66%) |
Mar 05, 2008 | 26.96 | 28.92 | 26.78 | 28.52 | 245,732 | +2.06(+7.80%) |
Mar 04, 2008 | 25.07 | 26.91 | 24.50 | 26.45 | 196,896 | +0.26(+1.00%) |
Mar 03, 2008 | 26.58 | 27.34 | 25.49 | 26.19 | 208,772 | -0.59(-2.22%) |
Feb 29, 2008 | 29.16 | 29.16 | 26.43 | 26.79 | 240,654 | -1.23(-4.37%) |
Feb 28, 2008 | 29.33 | 29.33 | 26.29 | 28.01 | 381,909 | -0.82(-2.84%) |
Feb 27, 2008 | 30.41 | 30.89 | 28.22 | 28.83 | 244,453 | -1.73(-5.66%) |
Feb 26, 2008 | 30.04 | 31.86 | 29.39 | 30.56 | 206,553 | +0.75(+2.51%) |
Feb 25, 2008 | 30.41 | 30.79 | 29.60 | 29.81 | 175,919 | -0.58(-1.90%) |
Feb 22, 2008 | 30.18 | 30.77 | 29.26 | 30.39 | 137,073 | +0.12(+0.39%) |
Feb 21, 2008 | 29.10 | 30.62 | 28.47 | 30.27 | 229,857 | +1.25(+4.32%) |
Feb 20, 2008 | 28.69 | 30.94 | 27.88 | 29.02 | 201,170 | +0.10(+0.34%) |
Feb 19, 2008 | 28.56 | 29.23 | 27.35 | 28.92 | 203,667 | +0.32(+1.13%) |
Feb 18, 2008 | 29.98 | 30.02 | 27.33 | 28.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.98 | 30.02 | 27.33 | 28.60 | 158,383 | -1.39(-4.63%) |
Feb 14, 2008 | 30.26 | 30.45 | 28.97 | 29.98 | 114,431 | -0.50(-1.63%) |
Feb 13, 2008 | 28.11 | 30.52 | 28.11 | 30.48 | 126,751 | +2.28(+8.08%) |
Feb 12, 2008 | 28.16 | 28.78 | 27.42 | 28.20 | 164,043 | -0.12(-0.41%) |
Feb 11, 2008 | 28.25 | 28.79 | 27.93 | 28.32 | 104,981 | +0.09(+0.32%) |
Feb 08, 2008 | 27.16 | 28.23 | 27.16 | 28.23 | 114,669 | +1.46(+5.45%) |
Feb 07, 2008 | 28.29 | 28.83 | 26.60 | 26.77 | 142,067 | -1.50(-5.29%) |
Feb 06, 2008 | 29.46 | 29.48 | 28.01 | 28.26 | 162,046 | -1.35(-4.56%) |
Feb 05, 2008 | 30.16 | 30.16 | 28.81 | 29.62 | 121,090 | -0.55(-1.82%) |
Feb 04, 2008 | 31.17 | 31.44 | 29.73 | 30.16 | 83,575 | -1.01(-3.24%) |