Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.40 | 28.00 | 27.15 | 27.40 | 274,494 | +0.65(+2.43%) |
Apr 29, 2008 | 26.75 | 26.85 | 26.50 | 26.75 | 293,056 | +0.20(+0.75%) |
Apr 28, 2008 | 26.55 | 26.75 | 26.25 | 26.55 | 200,461 | -0.25(-0.93%) |
Apr 25, 2008 | 26.65 | 26.90 | 26.25 | 26.80 | 803,410 | +0.15(+0.56%) |
Apr 24, 2008 | 26.65 | 27.05 | 26.50 | 26.65 | 17,819 | -0.85(-3.09%) |
Apr 23, 2008 | 27.50 | 27.50 | 26.85 | 27.50 | 4,535 | +0.15(+0.55%) |
Apr 22, 2008 | 27.35 | 27.75 | 27.35 | 27.35 | 10,399 | -0.30(-1.08%) |
Apr 21, 2008 | 27.65 | 27.80 | 27.45 | 27.65 | 14,100 | +0.25(+0.91%) |
Apr 18, 2008 | 27.40 | 27.80 | 27.40 | 27.40 | 8,230 | -0.35(-1.26%) |
Apr 17, 2008 | 27.75 | 27.78 | 27.45 | 27.75 | 20,445 | -0.45(-1.60%) |
Apr 16, 2008 | 28.20 | 28.35 | 27.95 | 28.20 | 13,271 | +0.85(+3.11%) |
Apr 15, 2008 | 27.35 | 27.70 | 27.30 | 27.35 | 1,706 | -1.25(-4.37%) |
Apr 14, 2008 | 28.60 | 28.80 | 28.20 | 28.60 | 20,064 | +0.00(+0.00%) |
Apr 11, 2008 | 28.30 | 28.90 | 28.60 | 28.60 | 8,741 | +0.30(+1.06%) |
Apr 10, 2008 | 28.30 | 28.65 | 28.30 | 28.30 | 8,194 | -0.20(-0.70%) |
Apr 09, 2008 | 28.50 | 28.85 | 28.50 | 28.50 | 4,051 | +0.45(+1.60%) |
Apr 08, 2008 | 28.30 | 28.20 | 27.85 | 28.05 | 7,160 | -0.25(-0.88%) |
Apr 07, 2008 | 28.30 | 28.35 | 28.20 | 28.30 | 4,610 | +0.65(+2.35%) |
Apr 04, 2008 | 27.65 | 28.00 | 27.65 | 27.65 | 6,576 | -0.20(-0.72%) |
Apr 03, 2008 | 27.85 | 28.15 | 27.65 | 27.85 | 9,316 | -0.15(-0.54%) |
Apr 02, 2008 | 27.70 | 28.10 | 27.65 | 28.00 | 14,644 | +0.30(+1.08%) |
Apr 01, 2008 | 27.60 | 28.10 | 27.45 | 27.70 | 21,338 | +0.10(+0.36%) |
Mar 31, 2008 | 27.60 | 27.90 | 27.50 | 27.60 | 15,025 | -0.15(-0.54%) |
Mar 28, 2008 | 27.45 | 27.85 | 27.35 | 27.75 | 10,684 | +0.30(+1.09%) |
Mar 27, 2008 | 26.90 | 27.45 | 27.05 | 27.45 | 10,228 | +0.55(+2.04%) |
Mar 26, 2008 | 26.42 | 26.90 | 26.30 | 26.90 | 10,689 | +1.35(+5.28%) |
Mar 25, 2008 | 6.420 | 25.55 | 25.55 | 25.55 | 7,178 | +0.00(+0.00%) |
Mar 24, 2008 | 25.50 | 25.90 | 25.10 | 25.55 | 26,586 | +0.05(+0.20%) |
Mar 21, 2008 | 25.50 | 25.50 | 25.00 | 25.50 | 12,921 | +0.00(+0.00%) |
Mar 20, 2008 | 25.50 | 25.50 | 25.00 | 25.50 | 12,921 | +0.60(+2.41%) |
Mar 19, 2008 | 24.90 | 25.50 | 24.90 | 24.90 | 6,546 | -0.55(-2.16%) |
Mar 18, 2008 | 25.55 | 26.06 | 25.45 | 25.45 | 8,691 | -0.10(-0.39%) |
Mar 17, 2008 | 25.55 | 25.55 | 24.95 | 25.55 | 11,457 | +0.45(+1.79%) |
Mar 14, 2008 | 24.85 | 26.00 | 25.10 | 25.10 | 10,636 | +0.25(+1.01%) |
Mar 13, 2008 | 25.20 | 25.05 | 24.65 | 24.85 | 13,574 | -0.35(-1.39%) |
Mar 12, 2008 | 25.20 | 25.30 | 24.95 | 25.20 | 4,432 | -0.65(-2.51%) |
Mar 11, 2008 | 25.85 | 25.85 | 25.10 | 25.85 | 19,039 | +0.61(+2.42%) |
Mar 10, 2008 | 25.24 | 25.65 | 25.24 | 25.24 | 6,694 | -0.27(-1.06%) |
Mar 07, 2008 | 25.51 | 26.00 | 25.50 | 25.51 | 12,800 | -0.44(-1.70%) |
Mar 06, 2008 | 26.45 | 26.30 | 25.95 | 25.95 | 28,696 | -0.50(-1.89%) |
Mar 05, 2008 | 25.85 | 26.60 | 26.30 | 26.45 | 13,168 | +0.60(+2.32%) |
Mar 04, 2008 | 25.85 | 26.25 | 25.85 | 25.85 | 16,167 | -0.50(-1.90%) |
Mar 03, 2008 | 26.35 | 26.70 | 26.35 | 26.35 | 7,914 | -0.90(-3.30%) |
Feb 29, 2008 | 27.71 | 27.35 | 26.50 | 27.25 | 20,761 | -0.46(-1.66%) |
Feb 28, 2008 | 27.71 | 28.00 | 27.65 | 27.71 | 25,894 | +0.06(+0.22%) |
Feb 27, 2008 | 27.65 | 28.00 | 27.45 | 27.65 | 14,992 | -0.20(-0.72%) |
Feb 26, 2008 | 27.85 | 27.85 | 27.05 | 27.85 | 25,247 | +0.54(+1.98%) |
Feb 25, 2008 | 27.31 | 27.35 | 26.80 | 27.31 | 28,583 | +0.96(+3.64%) |
Feb 22, 2008 | 26.50 | 27.06 | 26.30 | 26.35 | 21,163 | -0.15(-0.57%) |
Feb 21, 2008 | 26.30 | 26.90 | 26.50 | 26.50 | 11,108 | +0.20(+0.76%) |
Feb 20, 2008 | 26.40 | 26.65 | 25.95 | 26.30 | 14,540 | -0.10(-0.38%) |
Feb 19, 2008 | 25.35 | 26.85 | 26.40 | 26.40 | 7,595 | +1.05(+4.14%) |
Feb 18, 2008 | 25.35 | 25.70 | 25.35 | 25.35 | 20,525 | +0.00(+0.00%) |
Feb 15, 2008 | 25.35 | 25.70 | 25.35 | 25.35 | 20,525 | -0.50(-1.93%) |
Feb 14, 2008 | 25.85 | 25.85 | 25.45 | 25.85 | 17,963 | +0.85(+3.40%) |
Feb 13, 2008 | 25.00 | 25.35 | 25.00 | 25.00 | 18,840 | +0.85(+3.52%) |
Feb 12, 2008 | 24.15 | 24.40 | 24.05 | 24.15 | 12,165 | +0.35(+1.47%) |
Feb 11, 2008 | 23.80 | 24.10 | 23.60 | 23.80 | 16,652 | -1.10(-4.42%) |
Feb 08, 2008 | 24.90 | 25.10 | 24.45 | 24.90 | 15,623 | -0.25(-0.99%) |
Feb 07, 2008 | 25.70 | 25.65 | 25.15 | 25.15 | 48,259 | -0.55(-2.14%) |
Feb 06, 2008 | 25.70 | 26.10 | 25.60 | 25.70 | 14,539 | +0.40(+1.58%) |
Feb 05, 2008 | 27.05 | 25.80 | 25.30 | 25.30 | 31,281 | -1.75(-6.47%) |
Feb 04, 2008 | 26.70 | 27.05 | 26.65 | 27.05 | 36,411 | +0.35(+1.31%) |