Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.65 | 28.37 | 25.23 | 27.11 | 106,051 | -0.13(-0.48%) |
Apr 29, 2008 | 27.60 | 27.98 | 26.83 | 27.24 | 91,395 | -0.64(-2.30%) |
Apr 28, 2008 | 28.57 | 28.95 | 27.81 | 27.88 | 94,553 | -1.00(-3.46%) |
Apr 25, 2008 | 29.35 | 29.50 | 28.32 | 28.88 | 105,577 | -0.30(-1.03%) |
Apr 24, 2008 | 27.93 | 29.29 | 27.45 | 29.18 | 65,808 | +1.45(+5.23%) |
Apr 23, 2008 | 28.71 | 28.71 | 27.56 | 27.73 | 46,600 | -0.85(-2.97%) |
Apr 22, 2008 | 28.51 | 29.04 | 27.80 | 28.58 | 75,003 | -0.12(-0.42%) |
Apr 21, 2008 | 29.16 | 29.51 | 28.25 | 28.70 | 49,507 | -0.81(-2.74%) |
Apr 18, 2008 | 29.16 | 29.81 | 28.72 | 29.51 | 49,811 | +0.91(+3.18%) |
Apr 17, 2008 | 29.22 | 29.39 | 28.50 | 28.60 | 31,816 | -0.75(-2.56%) |
Apr 16, 2008 | 27.35 | 29.45 | 27.35 | 29.35 | 104,552 | +2.04(+7.47%) |
Apr 15, 2008 | 27.33 | 27.73 | 27.06 | 27.31 | 48,563 | -0.04(-0.15%) |
Apr 14, 2008 | 27.38 | 27.77 | 27.14 | 27.35 | 76,549 | -0.09(-0.33%) |
Apr 11, 2008 | 28.81 | 29.02 | 27.30 | 27.44 | 65,200 | -1.99(-6.76%) |
Apr 10, 2008 | 29.26 | 29.54 | 28.77 | 29.43 | 51,300 | +0.22(+0.75%) |
Apr 09, 2008 | 29.00 | 30.10 | 28.44 | 29.21 | 45,500 | -0.58(-1.95%) |
Apr 08, 2008 | 29.77 | 30.59 | 29.44 | 29.79 | 55,000 | +0.02(+0.07%) |
Apr 07, 2008 | 30.33 | 30.99 | 29.61 | 29.77 | 79,138 | -0.56(-1.85%) |
Apr 04, 2008 | 29.35 | 30.72 | 29.12 | 30.33 | 89,700 | +1.11(+3.80%) |
Apr 03, 2008 | 29.78 | 29.78 | 28.57 | 29.22 | 88,920 | -0.56(-1.88%) |
Apr 02, 2008 | 29.74 | 29.88 | 29.30 | 29.78 | 83,000 | -0.07(-0.23%) |
Apr 01, 2008 | 29.00 | 29.85 | 28.20 | 29.85 | 163,041 | +1.42(+4.99%) |
Mar 31, 2008 | 27.49 | 29.25 | 27.49 | 28.43 | 83,500 | +0.58(+2.08%) |
Mar 28, 2008 | 27.76 | 28.95 | 27.55 | 27.85 | 66,900 | +0.09(+0.32%) |
Mar 27, 2008 | 27.68 | 28.44 | 27.09 | 27.76 | 68,049 | +0.40(+1.46%) |
Mar 26, 2008 | 27.41 | 28.26 | 27.32 | 27.36 | 112,000 | -0.78(-2.77%) |
Mar 25, 2008 | 28.00 | 28.56 | 27.91 | 28.14 | 83,400 | -0.19(-0.67%) |
Mar 24, 2008 | 27.78 | 28.59 | 27.19 | 28.33 | 90,600 | +0.72(+2.61%) |
Mar 21, 2008 | 26.00 | 27.72 | 26.00 | 27.61 | 266,686 | +0.00(+0.00%) |
Mar 20, 2008 | 26.00 | 27.72 | 26.00 | 27.61 | 266,686 | +1.07(+4.03%) |
Mar 19, 2008 | 28.38 | 28.50 | 26.54 | 26.54 | 93,200 | -1.69(-5.99%) |
Mar 18, 2008 | 26.70 | 28.23 | 26.70 | 28.23 | 116,500 | +1.63(+6.13%) |
Mar 17, 2008 | 26.65 | 27.28 | 26.16 | 26.60 | 87,117 | -0.35(-1.30%) |
Mar 14, 2008 | 29.11 | 29.11 | 26.73 | 26.95 | 100,532 | -1.87(-6.49%) |
Mar 13, 2008 | 27.03 | 28.89 | 26.50 | 28.82 | 87,110 | +1.52(+5.57%) |
Mar 12, 2008 | 28.55 | 28.78 | 27.23 | 27.30 | 126,200 | -1.21(-4.24%) |
Mar 11, 2008 | 28.29 | 29.19 | 27.75 | 28.51 | 160,694 | +0.87(+3.15%) |
Mar 10, 2008 | 28.04 | 28.33 | 27.50 | 27.64 | 156,800 | -0.50(-1.78%) |
Mar 07, 2008 | 28.37 | 29.21 | 27.89 | 28.14 | 102,821 | -0.49(-1.71%) |
Mar 06, 2008 | 28.65 | 29.25 | 28.36 | 28.63 | 244,362 | -0.22(-0.76%) |
Mar 05, 2008 | 27.50 | 28.99 | 27.50 | 28.85 | 189,900 | +1.45(+5.29%) |
Mar 04, 2008 | 27.00 | 27.99 | 26.83 | 27.40 | 298,607 | +0.16(+0.59%) |
Mar 03, 2008 | 25.54 | 27.49 | 25.54 | 27.24 | 229,500 | +1.67(+6.53%) |
Feb 29, 2008 | 26.29 | 26.97 | 25.56 | 25.57 | 125,650 | -1.08(-4.05%) |
Feb 28, 2008 | 28.08 | 28.08 | 25.84 | 26.65 | 412,120 | -2.12(-7.37%) |
Feb 27, 2008 | 27.38 | 28.77 | 27.31 | 28.77 | 180,200 | +1.07(+3.86%) |
Feb 26, 2008 | 28.33 | 28.42 | 26.55 | 27.70 | 185,300 | -0.75(-2.64%) |
Feb 25, 2008 | 25.07 | 28.45 | 25.07 | 28.45 | 303,200 | +3.03(+11.92%) |
Feb 22, 2008 | 26.87 | 26.87 | 25.01 | 25.42 | 133,945 | -1.02(-3.86%) |
Feb 21, 2008 | 27.40 | 28.33 | 26.15 | 26.44 | 125,650 | -1.02(-3.71%) |
Feb 20, 2008 | 27.06 | 27.49 | 26.52 | 27.46 | 100,401 | +0.26(+0.96%) |
Feb 19, 2008 | 26.76 | 27.84 | 26.64 | 27.20 | 97,300 | +0.42(+1.57%) |
Feb 18, 2008 | 27.40 | 27.40 | 26.02 | 26.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.40 | 27.40 | 26.02 | 26.78 | 115,892 | -0.83(-3.01%) |
Feb 14, 2008 | 28.89 | 29.29 | 27.03 | 27.61 | 163,450 | -1.32(-4.56%) |
Feb 13, 2008 | 27.95 | 29.12 | 27.91 | 28.93 | 250,640 | +1.20(+4.33%) |
Feb 12, 2008 | 28.84 | 29.16 | 27.65 | 27.73 | 197,480 | -1.29(-4.45%) |
Feb 11, 2008 | 28.13 | 29.27 | 27.50 | 29.02 | 178,600 | +0.80(+2.83%) |
Feb 08, 2008 | 27.76 | 28.40 | 27.50 | 28.22 | 92,200 | +0.50(+1.80%) |
Feb 07, 2008 | 26.25 | 28.18 | 26.25 | 27.72 | 151,000 | +1.26(+4.76%) |
Feb 06, 2008 | 27.41 | 27.41 | 26.34 | 26.46 | 87,660 | -0.79(-2.90%) |
Feb 05, 2008 | 27.60 | 27.67 | 27.08 | 27.25 | 152,540 | -0.65(-2.33%) |
Feb 04, 2008 | 28.25 | 28.35 | 27.59 | 27.90 | 114,400 | -0.37(-1.31%) |