Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.17 | 27.45 | 26.65 | 26.65 | 831,668 | -0.47(-1.75%) |
Apr 29, 2008 | 27.12 | 27.48 | 26.53 | 27.12 | 704,387 | +0.01(+0.03%) |
Apr 28, 2008 | 26.63 | 27.25 | 26.25 | 27.12 | 1,099,053 | +0.39(+1.47%) |
Apr 25, 2008 | 26.45 | 26.84 | 26.08 | 26.72 | 827,755 | +0.42(+1.59%) |
Apr 24, 2008 | 25.97 | 26.51 | 25.07 | 26.30 | 1,054,151 | +0.15(+0.58%) |
Apr 23, 2008 | 26.45 | 27.08 | 20.24 | 26.15 | 2,101,525 | -1.06(-3.90%) |
Apr 22, 2008 | 28.05 | 28.29 | 27.17 | 27.21 | 725,069 | -0.80(-2.87%) |
Apr 21, 2008 | 27.80 | 28.23 | 27.80 | 28.02 | 634,725 | +0.06(+0.20%) |
Apr 18, 2008 | 27.24 | 28.41 | 27.24 | 27.96 | 427,301 | +0.13(+0.46%) |
Apr 17, 2008 | 27.99 | 28.07 | 27.46 | 27.83 | 582,646 | -0.21(-0.75%) |
Apr 16, 2008 | 27.32 | 28.24 | 27.18 | 28.04 | 900,426 | +0.89(+3.29%) |
Apr 15, 2008 | 27.50 | 27.76 | 27.01 | 27.15 | 702,178 | -0.31(-1.14%) |
Apr 14, 2008 | 27.85 | 27.90 | 27.34 | 27.46 | 661,681 | -0.58(-2.06%) |
Apr 11, 2008 | 28.78 | 28.93 | 27.55 | 28.04 | 1,387,269 | -0.93(-3.22%) |
Apr 10, 2008 | 28.10 | 29.22 | 27.46 | 28.97 | 961,861 | -0.43(-1.48%) |
Apr 09, 2008 | 29.90 | 30.31 | 29.30 | 29.41 | 431,873 | -0.49(-1.64%) |
Apr 08, 2008 | 30.12 | 30.12 | 29.50 | 29.90 | 454,132 | -0.26(-0.85%) |
Apr 07, 2008 | 30.74 | 30.74 | 30.08 | 30.16 | 512,453 | -0.26(-0.85%) |
Apr 04, 2008 | 30.64 | 30.94 | 30.30 | 30.41 | 663,914 | -0.18(-0.58%) |
Apr 03, 2008 | 30.41 | 30.70 | 29.92 | 30.59 | 622,300 | +0.00(+0.00%) |
Apr 02, 2008 | 29.81 | 30.83 | 29.67 | 30.59 | 1,068,740 | +0.71(+2.37%) |
Apr 01, 2008 | 29.19 | 30.05 | 29.11 | 29.88 | 1,033,239 | +0.96(+3.31%) |
Mar 31, 2008 | 27.94 | 29.18 | 27.94 | 28.93 | 942,835 | +1.12(+4.02%) |
Mar 28, 2008 | 28.56 | 28.74 | 27.74 | 27.81 | 1,043,461 | -0.86(-3.00%) |
Mar 27, 2008 | 28.95 | 29.27 | 27.55 | 28.67 | 1,367,636 | -1.00(-3.36%) |
Mar 26, 2008 | 30.09 | 30.23 | 29.32 | 29.67 | 384,495 | -0.63(-2.07%) |
Mar 25, 2008 | 29.14 | 30.36 | 28.94 | 30.29 | 663,292 | +1.00(+3.40%) |
Mar 24, 2008 | 28.51 | 29.79 | 28.46 | 29.30 | 947,378 | +0.84(+2.97%) |
Mar 21, 2008 | 28.84 | 29.12 | 28.15 | 28.45 | 959,245 | +0.00(+0.00%) |
Mar 20, 2008 | 28.84 | 29.12 | 28.15 | 28.45 | 959,245 | +0.04(+0.14%) |
Mar 19, 2008 | 28.69 | 29.34 | 28.41 | 28.41 | 674,309 | -0.35(-1.23%) |
Mar 18, 2008 | 27.99 | 28.84 | 27.99 | 28.77 | 718,819 | +0.96(+3.44%) |
Mar 17, 2008 | 27.71 | 28.15 | 27.16 | 27.81 | 979,519 | -0.25(-0.89%) |
Mar 14, 2008 | 28.83 | 28.92 | 27.62 | 28.06 | 1,377,717 | -0.61(-2.13%) |
Mar 13, 2008 | 27.88 | 28.87 | 27.68 | 28.67 | 874,939 | +0.12(+0.42%) |
Mar 12, 2008 | 27.70 | 28.94 | 27.70 | 28.55 | 1,440,616 | +0.80(+2.87%) |
Mar 11, 2008 | 27.50 | 28.17 | 27.50 | 27.75 | 1,504,126 | +0.82(+3.05%) |
Mar 10, 2008 | 28.01 | 28.18 | 26.88 | 26.93 | 908,354 | -1.07(-3.82%) |
Mar 07, 2008 | 28.47 | 28.87 | 27.74 | 28.00 | 906,477 | -0.56(-1.97%) |
Mar 06, 2008 | 28.51 | 28.84 | 28.17 | 28.56 | 1,377,196 | -0.10(-0.36%) |
Mar 05, 2008 | 28.80 | 29.18 | 28.44 | 28.67 | 1,084,969 | -0.15(-0.53%) |
Mar 04, 2008 | 28.84 | 29.54 | 28.61 | 28.82 | 1,763,682 | -0.16(-0.56%) |
Mar 03, 2008 | 30.08 | 30.34 | 28.75 | 28.98 | 1,942,954 | -1.29(-4.25%) |
Feb 29, 2008 | 31.08 | 31.53 | 30.19 | 30.27 | 1,473,693 | -0.99(-3.16%) |
Feb 28, 2008 | 31.04 | 31.66 | 30.94 | 31.26 | 669,368 | -0.22(-0.69%) |
Feb 27, 2008 | 31.11 | 32.07 | 31.02 | 31.48 | 1,041,042 | +0.00(+0.00%) |
Feb 26, 2008 | 31.00 | 31.56 | 30.85 | 31.48 | 1,136,952 | +0.39(+1.24%) |
Feb 25, 2008 | 30.71 | 31.36 | 30.36 | 31.09 | 625,059 | +0.33(+1.07%) |
Feb 22, 2008 | 30.77 | 30.94 | 30.40 | 30.76 | 383,921 | +0.06(+0.18%) |
Feb 21, 2008 | 30.96 | 31.58 | 30.50 | 30.70 | 676,648 | -0.27(-0.88%) |
Feb 20, 2008 | 31.41 | 31.43 | 30.66 | 30.98 | 623,873 | -0.68(-2.13%) |
Feb 19, 2008 | 30.96 | 32.22 | 30.61 | 31.65 | 1,439,304 | +0.89(+2.90%) |
Feb 18, 2008 | 30.74 | 30.88 | 30.19 | 30.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.74 | 30.88 | 30.19 | 30.76 | 722,829 | -0.17(-0.55%) |
Feb 14, 2008 | 30.47 | 31.77 | 29.86 | 30.93 | 1,747,730 | +0.75(+2.48%) |
Feb 13, 2008 | 30.36 | 30.42 | 29.97 | 30.18 | 501,262 | +0.16(+0.54%) |
Feb 12, 2008 | 29.55 | 30.08 | 29.42 | 30.02 | 632,702 | +0.74(+2.53%) |
Feb 11, 2008 | 28.51 | 29.52 | 28.17 | 29.28 | 636,805 | +0.77(+2.71%) |
Feb 08, 2008 | 29.15 | 29.75 | 28.43 | 28.51 | 658,394 | -0.84(-2.88%) |
Feb 07, 2008 | 29.46 | 30.05 | 29.01 | 29.35 | 752,079 | -0.50(-1.67%) |
Feb 06, 2008 | 32.10 | 32.10 | 29.25 | 29.85 | 1,460,728 | +1.42(+4.98%) |
Feb 05, 2008 | 28.97 | 29.40 | 28.20 | 28.44 | 542,795 | -0.96(-3.28%) |
Feb 04, 2008 | 29.43 | 29.75 | 28.70 | 29.40 | 731,437 | -0.22(-0.73%) |