Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 28.18 | 28.39 | 27.18 | 27.45 | 324,430 | -0.74(-2.62%) |
Apr 29, 2008 | 28.74 | 28.74 | 27.95 | 28.19 | 330,809 | -0.53(-1.85%) |
Apr 28, 2008 | 28.34 | 29.14 | 27.89 | 28.72 | 524,352 | +0.19(+0.68%) |
Apr 25, 2008 | 28.26 | 28.95 | 27.85 | 28.53 | 503,290 | +0.34(+1.20%) |
Apr 24, 2008 | 28.14 | 28.99 | 27.64 | 28.19 | 824,372 | +0.00(+0.00%) |
Apr 23, 2008 | 27.39 | 28.44 | 26.88 | 28.19 | 476,930 | +0.91(+3.35%) |
Apr 22, 2008 | 26.60 | 27.28 | 26.23 | 27.28 | 468,257 | +0.50(+1.88%) |
Apr 21, 2008 | 27.01 | 27.48 | 26.14 | 26.77 | 771,854 | -0.51(-1.86%) |
Apr 18, 2008 | 28.36 | 28.36 | 27.06 | 27.28 | 1,167,790 | -0.33(-1.21%) |
Apr 17, 2008 | 26.81 | 28.08 | 26.18 | 27.62 | 2,177,274 | +1.93(+7.51%) |
Apr 16, 2008 | 26.07 | 27.08 | 25.48 | 25.69 | 544,204 | -0.37(-1.42%) |
Apr 15, 2008 | 25.86 | 26.56 | 25.65 | 26.05 | 302,041 | +0.24(+0.91%) |
Apr 14, 2008 | 26.47 | 27.04 | 25.78 | 25.82 | 664,921 | -0.59(-2.22%) |
Apr 11, 2008 | 25.13 | 26.82 | 24.28 | 26.41 | 913,347 | +0.85(+3.31%) |
Apr 10, 2008 | 23.91 | 26.04 | 23.60 | 25.56 | 898,390 | +1.14(+4.66%) |
Apr 09, 2008 | 25.93 | 25.93 | 24.28 | 24.42 | 417,960 | -1.31(-5.08%) |
Apr 08, 2008 | 24.92 | 25.92 | 24.83 | 25.73 | 423,083 | +0.61(+2.43%) |
Apr 07, 2008 | 25.45 | 25.64 | 24.91 | 25.12 | 490,016 | -0.33(-1.31%) |
Apr 04, 2008 | 25.41 | 25.58 | 25.23 | 25.45 | 584,714 | +0.15(+0.60%) |
Apr 03, 2008 | 25.63 | 25.82 | 24.95 | 25.30 | 1,021,184 | -0.45(-1.76%) |
Apr 02, 2008 | 26.32 | 26.40 | 25.34 | 25.75 | 557,114 | -0.29(-1.12%) |
Apr 01, 2008 | 26.17 | 26.39 | 25.08 | 26.04 | 749,052 | +0.98(+3.91%) |
Mar 31, 2008 | 24.89 | 25.58 | 24.74 | 25.06 | 506,873 | +0.16(+0.66%) |
Mar 28, 2008 | 25.24 | 25.36 | 24.51 | 24.90 | 263,435 | -0.30(-1.20%) |
Mar 27, 2008 | 26.02 | 26.34 | 24.72 | 25.20 | 501,956 | -1.30(-4.91%) |
Mar 26, 2008 | 25.30 | 27.13 | 24.81 | 26.50 | 729,488 | +0.79(+3.06%) |
Mar 25, 2008 | 25.20 | 26.02 | 25.19 | 25.72 | 583,061 | +0.70(+2.81%) |
Mar 24, 2008 | 24.29 | 25.38 | 24.14 | 25.01 | 753,947 | +0.87(+3.61%) |
Mar 21, 2008 | 23.87 | 24.86 | 23.45 | 24.14 | 1,409,065 | +0.00(+0.00%) |
Mar 20, 2008 | 23.87 | 24.86 | 23.45 | 24.14 | 1,409,065 | +0.36(+1.53%) |
Mar 19, 2008 | 24.43 | 24.75 | 23.48 | 23.78 | 807,328 | -0.15(-0.61%) |
Mar 18, 2008 | 23.66 | 25.01 | 22.81 | 23.92 | 1,504,590 | -0.22(-0.90%) |
Mar 17, 2008 | 23.66 | 24.77 | 23.16 | 24.14 | 717,476 | -0.36(-1.48%) |
Mar 14, 2008 | 24.74 | 24.80 | 23.28 | 24.51 | 859,087 | +0.04(+0.15%) |
Mar 13, 2008 | 22.99 | 24.58 | 22.86 | 24.47 | 994,521 | +1.10(+4.69%) |
Mar 12, 2008 | 23.69 | 24.05 | 23.37 | 23.37 | 587,102 | -0.10(-0.44%) |
Mar 11, 2008 | 23.24 | 24.96 | 23.03 | 23.48 | 555,792 | +0.92(+4.08%) |
Mar 10, 2008 | 23.19 | 23.40 | 22.41 | 22.56 | 333,178 | -0.64(-2.76%) |
Mar 07, 2008 | 22.99 | 24.23 | 22.51 | 23.20 | 604,959 | +0.00(+0.00%) |
Mar 06, 2008 | 23.38 | 24.08 | 23.05 | 23.20 | 439,342 | -0.35(-1.49%) |
Mar 05, 2008 | 23.01 | 24.19 | 22.84 | 23.55 | 453,161 | +0.39(+1.70%) |
Mar 04, 2008 | 22.89 | 23.90 | 22.49 | 23.16 | 514,145 | +0.07(+0.29%) |
Mar 03, 2008 | 23.08 | 23.12 | 22.30 | 23.09 | 494,148 | +0.10(+0.42%) |
Feb 29, 2008 | 22.84 | 23.59 | 22.41 | 22.99 | 820,589 | -0.24(-1.04%) |
Feb 28, 2008 | 23.47 | 23.57 | 22.81 | 23.24 | 703,250 | -0.25(-1.08%) |
Feb 27, 2008 | 22.46 | 24.12 | 22.39 | 23.49 | 1,444,391 | +0.77(+3.38%) |
Feb 26, 2008 | 21.86 | 22.81 | 21.80 | 22.72 | 1,101,981 | +0.68(+3.10%) |
Feb 25, 2008 | 21.17 | 22.12 | 20.78 | 22.04 | 695,938 | +0.91(+4.33%) |
Feb 22, 2008 | 21.21 | 21.26 | 20.48 | 21.12 | 599,262 | +0.07(+0.34%) |
Feb 21, 2008 | 21.76 | 22.30 | 20.83 | 21.05 | 581,407 | -0.47(-2.19%) |
Feb 20, 2008 | 20.88 | 21.61 | 20.25 | 21.52 | 1,000,112 | -0.13(-0.61%) |
Feb 19, 2008 | 21.64 | 22.27 | 20.68 | 21.66 | 2,149,428 | -1.05(-4.61%) |
Feb 18, 2008 | 22.39 | 22.90 | 22.13 | 22.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.39 | 22.90 | 22.13 | 22.70 | 824,516 | +0.04(+0.16%) |
Feb 14, 2008 | 23.20 | 23.20 | 22.42 | 22.67 | 577,442 | -0.53(-2.29%) |
Feb 13, 2008 | 22.51 | 23.28 | 22.13 | 23.20 | 625,370 | +0.90(+4.04%) |
Feb 12, 2008 | 21.81 | 22.78 | 21.73 | 22.30 | 868,633 | +0.56(+2.56%) |
Feb 11, 2008 | 22.28 | 22.39 | 21.61 | 21.74 | 759,561 | -0.35(-1.59%) |
Feb 08, 2008 | 21.93 | 22.85 | 21.84 | 22.09 | 882,959 | -0.04(-0.16%) |
Feb 07, 2008 | 21.57 | 22.44 | 21.24 | 22.13 | 661,902 | +0.57(+2.64%) |
Feb 06, 2008 | 21.56 | 21.95 | 21.01 | 21.56 | 1,029,612 | -0.01(-0.06%) |
Feb 05, 2008 | 22.38 | 22.86 | 21.34 | 21.57 | 941,158 | -0.93(-4.14%) |
Feb 04, 2008 | 22.51 | 22.57 | 21.90 | 22.50 | 1,040,398 | -0.01(-0.05%) |