Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.32 | 27.56 | 26.73 | 27.04 | 411,392 | -0.32(-1.17%) |
Apr 29, 2008 | 26.70 | 27.50 | 26.60 | 27.36 | 445,052 | +0.65(+2.43%) |
Apr 28, 2008 | 26.75 | 26.91 | 26.46 | 26.71 | 227,342 | -0.17(-0.63%) |
Apr 25, 2008 | 26.98 | 27.06 | 26.05 | 26.88 | 266,778 | +0.04(+0.15%) |
Apr 24, 2008 | 26.47 | 27.15 | 25.87 | 26.84 | 268,603 | +0.49(+1.86%) |
Apr 23, 2008 | 26.07 | 26.62 | 25.55 | 26.35 | 680,591 | +1.23(+4.90%) |
Apr 22, 2008 | 25.71 | 25.84 | 24.66 | 25.12 | 305,774 | -0.76(-2.94%) |
Apr 21, 2008 | 25.40 | 25.92 | 25.38 | 25.88 | 272,817 | +0.25(+0.98%) |
Apr 18, 2008 | 25.58 | 25.73 | 25.34 | 25.63 | 283,010 | +0.38(+1.50%) |
Apr 17, 2008 | 25.58 | 25.82 | 25.00 | 25.25 | 395,993 | -0.39(-1.52%) |
Apr 16, 2008 | 25.49 | 26.10 | 24.85 | 25.64 | 935,147 | +2.15(+9.15%) |
Apr 15, 2008 | 23.62 | 23.77 | 23.07 | 23.49 | 347,217 | -0.07(-0.30%) |
Apr 14, 2008 | 24.22 | 24.28 | 23.54 | 23.56 | 771,358 | -0.80(-3.28%) |
Apr 11, 2008 | 24.34 | 25.21 | 24.21 | 24.36 | 451,620 | -0.96(-3.79%) |
Apr 10, 2008 | 24.40 | 25.45 | 24.40 | 25.32 | 235,917 | +0.73(+2.97%) |
Apr 09, 2008 | 24.74 | 25.11 | 24.37 | 24.59 | 150,880 | -0.12(-0.49%) |
Apr 08, 2008 | 25.00 | 25.00 | 24.49 | 24.71 | 312,116 | -0.34(-1.36%) |
Apr 07, 2008 | 25.03 | 25.50 | 24.81 | 25.05 | 725,391 | +0.24(+0.97%) |
Apr 04, 2008 | 23.85 | 25.10 | 23.20 | 24.81 | 967,212 | +1.08(+4.55%) |
Apr 03, 2008 | 22.91 | 23.73 | 22.91 | 23.73 | 314,247 | +0.65(+2.82%) |
Apr 02, 2008 | 22.59 | 23.16 | 22.39 | 23.08 | 611,197 | +0.53(+2.35%) |
Apr 01, 2008 | 22.10 | 22.61 | 22.09 | 22.55 | 353,369 | +0.59(+2.69%) |
Mar 31, 2008 | 22.30 | 22.72 | 21.91 | 21.96 | 752,264 | -0.22(-0.99%) |
Mar 28, 2008 | 23.15 | 23.36 | 22.08 | 22.18 | 592,911 | -0.84(-3.65%) |
Mar 27, 2008 | 23.89 | 23.89 | 22.95 | 23.02 | 451,626 | -0.73(-3.07%) |
Mar 26, 2008 | 23.75 | 23.87 | 23.45 | 23.75 | 392,842 | -0.15(-0.63%) |
Mar 25, 2008 | 23.56 | 23.90 | 23.04 | 23.90 | 692,085 | +0.52(+2.22%) |
Mar 24, 2008 | 22.49 | 23.68 | 22.46 | 23.38 | 447,554 | +0.96(+4.28%) |
Mar 21, 2008 | 21.52 | 22.67 | 21.18 | 22.42 | 873,920 | +0.00(+0.00%) |
Mar 20, 2008 | 21.52 | 22.67 | 21.18 | 22.42 | 873,920 | +1.11(+5.21%) |
Mar 19, 2008 | 22.09 | 22.25 | 21.31 | 21.31 | 322,190 | -0.71(-3.22%) |
Mar 18, 2008 | 21.30 | 22.03 | 21.11 | 22.02 | 514,943 | +0.98(+4.66%) |
Mar 17, 2008 | 19.67 | 21.41 | 19.51 | 21.04 | 606,964 | +0.82(+4.06%) |
Mar 14, 2008 | 21.40 | 21.46 | 19.69 | 20.22 | 1,805,906 | -1.84(-8.34%) |
Mar 13, 2008 | 21.42 | 22.15 | 20.97 | 22.06 | 627,539 | +0.48(+2.22%) |
Mar 12, 2008 | 22.14 | 22.23 | 21.58 | 21.58 | 390,595 | -0.53(-2.40%) |
Mar 11, 2008 | 21.89 | 22.23 | 21.72 | 22.11 | 481,560 | +0.44(+2.03%) |
Mar 10, 2008 | 22.09 | 22.38 | 21.63 | 21.67 | 457,846 | -0.30(-1.37%) |
Mar 07, 2008 | 21.35 | 22.26 | 21.28 | 21.97 | 393,959 | +0.36(+1.67%) |
Mar 06, 2008 | 22.21 | 22.44 | 21.49 | 21.61 | 367,242 | -0.75(-3.35%) |
Mar 05, 2008 | 21.97 | 22.65 | 21.93 | 22.36 | 239,271 | +0.46(+2.10%) |
Mar 04, 2008 | 21.95 | 22.00 | 21.08 | 21.90 | 985,631 | -0.33(-1.48%) |
Mar 03, 2008 | 22.54 | 22.84 | 21.81 | 22.23 | 392,541 | -0.34(-1.51%) |
Feb 29, 2008 | 23.22 | 23.52 | 22.50 | 22.57 | 247,638 | -0.95(-4.04%) |
Feb 28, 2008 | 23.94 | 24.03 | 23.34 | 23.52 | 176,472 | -0.56(-2.33%) |
Feb 27, 2008 | 23.73 | 24.51 | 23.56 | 24.08 | 318,965 | +0.07(+0.29%) |
Feb 26, 2008 | 23.47 | 24.25 | 23.23 | 24.01 | 360,402 | +0.33(+1.39%) |
Feb 25, 2008 | 23.41 | 24.00 | 23.13 | 23.68 | 1,089,077 | +0.31(+1.33%) |
Feb 22, 2008 | 23.08 | 23.49 | 22.92 | 23.37 | 327,279 | +0.28(+1.21%) |
Feb 21, 2008 | 24.14 | 24.47 | 23.02 | 23.09 | 347,372 | -0.83(-3.47%) |
Feb 20, 2008 | 23.05 | 24.00 | 23.05 | 23.92 | 522,625 | +0.75(+3.24%) |
Feb 19, 2008 | 23.96 | 23.96 | 23.02 | 23.17 | 423,884 | -0.52(-2.20%) |
Feb 18, 2008 | 23.79 | 24.23 | 23.59 | 23.69 | 537,201 | +0.00(+0.00%) |
Feb 15, 2008 | 23.79 | 24.23 | 23.59 | 23.69 | 537,201 | -0.23(-0.96%) |
Feb 14, 2008 | 24.30 | 24.59 | 23.90 | 23.92 | 572,770 | -0.67(-2.72%) |
Feb 13, 2008 | 24.04 | 25.10 | 22.09 | 24.59 | 1,026,385 | +1.33(+5.72%) |
Feb 12, 2008 | 23.57 | 24.16 | 23.25 | 23.26 | 715,096 | -0.25(-1.06%) |
Feb 11, 2008 | 23.41 | 24.12 | 23.16 | 23.51 | 571,409 | -0.09(-0.38%) |
Feb 08, 2008 | 23.16 | 23.70 | 23.05 | 23.60 | 586,722 | +0.34(+1.46%) |
Feb 07, 2008 | 22.60 | 23.28 | 22.40 | 23.26 | 504,205 | +0.58(+2.56%) |
Feb 06, 2008 | 23.34 | 23.43 | 22.63 | 22.68 | 621,612 | -0.52(-2.24%) |
Feb 05, 2008 | 23.42 | 23.51 | 23.06 | 23.20 | 602,337 | -0.52(-2.19%) |
Feb 04, 2008 | 23.70 | 23.95 | 23.51 | 23.72 | 577,002 | -0.06(-0.25%) |