Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.33 | 32.90 | 31.62 | 31.90 | 24,675 | -1.23(-3.71%) |
Apr 29, 2008 | 32.68 | 33.13 | 32.68 | 33.13 | 452 | +1.11(+3.48%) |
Apr 28, 2008 | 32.04 | 32.04 | 32.02 | 32.02 | 3,396 | +0.00(+0.00%) |
Apr 25, 2008 | 33.55 | 33.56 | 32.02 | 32.02 | 2,400 | -0.35(-1.09%) |
Apr 24, 2008 | 31.78 | 33.30 | 30.96 | 32.37 | 14,230 | +2.10(+6.94%) |
Apr 23, 2008 | 31.46 | 31.46 | 30.27 | 30.27 | 6,007 | -1.19(-3.79%) |
Apr 22, 2008 | 31.70 | 31.80 | 31.46 | 31.46 | 3,905 | +0.54(+1.74%) |
Apr 21, 2008 | 31.70 | 31.70 | 30.03 | 30.92 | 962 | -0.04(-0.11%) |
Apr 18, 2008 | 30.02 | 31.75 | 30.02 | 30.96 | 3,920 | +0.99(+3.30%) |
Apr 17, 2008 | 29.24 | 29.97 | 28.50 | 29.97 | 2,105 | -0.06(-0.21%) |
Apr 16, 2008 | 28.81 | 30.03 | 28.35 | 30.03 | 4,245 | +0.88(+3.03%) |
Apr 15, 2008 | 29.33 | 29.33 | 29.15 | 29.15 | 1,132 | -0.43(-1.46%) |
Apr 14, 2008 | 29.33 | 29.58 | 29.33 | 29.58 | 1,298 | +0.21(+0.72%) |
Apr 11, 2008 | 29.50 | 29.50 | 29.37 | 29.37 | 226 | +1.90(+6.91%) |
Apr 10, 2008 | 27.47 | 27.47 | 27.47 | 27.47 | 113 | -0.13(-0.48%) |
Apr 09, 2008 | 27.58 | 27.60 | 27.58 | 27.60 | 679 | +0.40(+1.46%) |
Apr 08, 2008 | 27.34 | 27.34 | 27.15 | 27.21 | 1,358 | -1.06(-3.75%) |
Apr 07, 2008 | 27.55 | 28.57 | 26.69 | 28.27 | 1,674 | +0.64(+2.33%) |
Apr 04, 2008 | 25.87 | 28.59 | 25.87 | 27.62 | 4,897 | +0.61(+2.26%) |
Apr 03, 2008 | 26.97 | 27.01 | 26.97 | 27.01 | 226 | -0.55(-1.99%) |
Apr 02, 2008 | 27.79 | 27.79 | 27.56 | 27.56 | 339 | +0.93(+3.48%) |
Apr 01, 2008 | 26.95 | 26.95 | 26.22 | 26.63 | 5,320 | -0.31(-1.15%) |
Mar 31, 2008 | 26.94 | 26.94 | 25.63 | 26.94 | 6,074 | +0.00(+0.00%) |
Mar 28, 2008 | 25.62 | 26.94 | 25.62 | 26.94 | 905 | +0.00(+0.00%) |
Mar 27, 2008 | 26.94 | 26.94 | 26.94 | 26.94 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 27.16 | 27.38 | 25.72 | 26.94 | 9,294 | -0.44(-1.61%) |
Mar 25, 2008 | 25.72 | 27.38 | 25.72 | 27.38 | 7,089 | +0.06(+0.23%) |
Mar 24, 2008 | 24.75 | 27.34 | 24.75 | 27.32 | 3,292 | +1.74(+6.80%) |
Mar 21, 2008 | 28.68 | 28.68 | 25.58 | 25.58 | 339 | +0.00(+0.00%) |
Mar 20, 2008 | 28.68 | 28.68 | 25.58 | 25.58 | 339 | +0.32(+1.26%) |
Mar 19, 2008 | 25.26 | 25.26 | 25.26 | 25.26 | 113 | -1.25(-4.70%) |
Mar 18, 2008 | 26.49 | 26.51 | 26.49 | 26.51 | 905 | +0.00(+0.00%) |
Mar 17, 2008 | 25.99 | 26.54 | 25.99 | 26.51 | 982 | -0.87(-3.19%) |
Mar 14, 2008 | 26.53 | 27.38 | 26.53 | 27.38 | 679 | -0.69(-2.45%) |
Mar 13, 2008 | 28.69 | 28.69 | 26.50 | 28.07 | 2,094 | +1.92(+7.33%) |
Mar 12, 2008 | 26.15 | 26.52 | 26.15 | 26.15 | 1,018 | -1.23(-4.48%) |
Mar 11, 2008 | 26.59 | 27.63 | 26.59 | 27.38 | 2,490 | +1.63(+6.35%) |
Mar 10, 2008 | 25.75 | 25.75 | 25.75 | 25.75 | 202 | -0.87(-3.25%) |
Mar 07, 2008 | 26.03 | 26.98 | 26.03 | 26.61 | 1,471 | +0.24(+0.90%) |
Mar 06, 2008 | 26.38 | 26.38 | 26.38 | 26.38 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 26.88 | 26.89 | 25.84 | 26.38 | 3,169 | -0.42(-1.58%) |
Mar 04, 2008 | 26.79 | 26.80 | 26.58 | 26.80 | 679 | +0.01(+0.03%) |
Mar 03, 2008 | 26.79 | 26.79 | 26.78 | 26.79 | 905 | +0.16(+0.60%) |
Feb 29, 2008 | 26.63 | 26.71 | 25.67 | 26.63 | 4,302 | +0.27(+1.04%) |
Feb 28, 2008 | 26.70 | 26.70 | 25.44 | 26.36 | 8,490 | +0.72(+2.83%) |
Feb 27, 2008 | 26.28 | 26.50 | 25.62 | 25.63 | 21,016 | -0.47(-1.79%) |
Feb 26, 2008 | 26.58 | 26.68 | 25.62 | 26.10 | 2,299 | +0.00(+0.00%) |
Feb 25, 2008 | 26.45 | 26.68 | 25.94 | 26.10 | 3,169 | +0.04(+0.17%) |
Feb 22, 2008 | 26.59 | 26.59 | 25.85 | 26.06 | 4,075 | -0.53(-1.99%) |
Feb 21, 2008 | 26.76 | 27.44 | 26.50 | 26.59 | 14,660 | -1.23(-4.41%) |
Feb 20, 2008 | 26.68 | 27.82 | 26.59 | 27.82 | 1,075 | +1.21(+4.55%) |
Feb 19, 2008 | 26.59 | 27.12 | 26.52 | 26.60 | 10,139 | +0.02(+0.07%) |
Feb 18, 2008 | 26.60 | 26.60 | 26.59 | 26.59 | 339 | +0.00(+0.00%) |
Feb 15, 2008 | 26.60 | 26.60 | 26.59 | 26.59 | 339 | -0.51(-1.89%) |
Feb 14, 2008 | 26.77 | 27.10 | 26.67 | 27.10 | 1,313 | -0.19(-0.71%) |
Feb 13, 2008 | 26.82 | 28.19 | 26.79 | 27.29 | 4,754 | -0.81(-2.89%) |
Feb 12, 2008 | 28.11 | 28.11 | 28.11 | 28.11 | 113 | +0.55(+1.99%) |
Feb 11, 2008 | 26.75 | 28.69 | 26.75 | 27.56 | 5,731 | +0.95(+3.59%) |
Feb 08, 2008 | 26.91 | 26.91 | 26.52 | 26.60 | 1,584 | -1.25(-4.50%) |
Feb 07, 2008 | 26.53 | 27.86 | 26.53 | 27.86 | 4,079 | +1.10(+4.09%) |
Feb 06, 2008 | 28.61 | 28.61 | 26.55 | 26.76 | 2,037 | +0.41(+1.54%) |
Feb 05, 2008 | 26.36 | 26.36 | 26.36 | 26.36 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 26.36 | 26.36 | 26.36 | 26.36 | 1,415 | -2.35(-8.18%) |