Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.32 | 27.32 | 26.81 | 26.91 | 4,138 | +0.44(+1.68%) |
Apr 29, 2008 | 26.91 | 26.91 | 26.47 | 26.47 | 432 | -0.37(-1.37%) |
Apr 28, 2008 | 25.81 | 26.83 | 25.81 | 26.83 | 1,244 | +1.04(+4.04%) |
Apr 25, 2008 | 26.30 | 26.30 | 25.35 | 25.79 | 1,629 | -0.51(-1.94%) |
Apr 24, 2008 | 24.39 | 26.30 | 24.16 | 26.30 | 1,987 | +1.93(+7.91%) |
Apr 23, 2008 | 24.78 | 25.16 | 24.15 | 24.38 | 2,800 | -0.31(-1.25%) |
Apr 22, 2008 | 25.75 | 27.87 | 24.68 | 24.68 | 5,334 | -1.46(-5.57%) |
Apr 21, 2008 | 26.85 | 27.27 | 25.32 | 26.14 | 3,748 | -1.04(-3.83%) |
Apr 18, 2008 | 27.12 | 28.82 | 27.00 | 27.18 | 10,315 | +0.33(+1.22%) |
Apr 17, 2008 | 28.88 | 28.89 | 26.85 | 26.85 | 6,357 | -0.41(-1.52%) |
Apr 16, 2008 | 26.43 | 28.71 | 26.43 | 27.27 | 11,181 | +1.15(+4.39%) |
Apr 15, 2008 | 29.16 | 29.16 | 24.56 | 26.12 | 2,246 | +1.33(+5.37%) |
Apr 14, 2008 | 24.91 | 25.70 | 24.79 | 24.79 | 3,171 | -0.22(-0.89%) |
Apr 11, 2008 | 25.80 | 25.99 | 25.01 | 25.01 | 2,935 | -1.02(-3.93%) |
Apr 10, 2008 | 25.95 | 26.99 | 25.41 | 26.03 | 3,609 | -0.03(-0.11%) |
Apr 09, 2008 | 26.52 | 26.75 | 25.64 | 26.06 | 2,389 | -0.85(-3.15%) |
Apr 08, 2008 | 26.83 | 27.00 | 26.83 | 26.91 | 933 | -0.09(-0.32%) |
Apr 07, 2008 | 27.53 | 27.53 | 27.00 | 27.00 | 3,201 | -0.44(-1.62%) |
Apr 04, 2008 | 28.02 | 28.02 | 27.44 | 27.44 | 2,999 | +0.14(+0.49%) |
Apr 03, 2008 | 26.82 | 27.85 | 26.82 | 27.31 | 1,196 | +0.14(+0.53%) |
Apr 02, 2008 | 27.73 | 27.73 | 26.94 | 27.16 | 874 | -0.86(-3.06%) |
Apr 01, 2008 | 29.40 | 29.40 | 27.69 | 28.02 | 2,353 | -0.40(-1.39%) |
Mar 31, 2008 | 28.31 | 29.10 | 27.48 | 28.42 | 3,832 | +0.20(+0.72%) |
Mar 28, 2008 | 28.74 | 28.74 | 28.21 | 28.21 | 2,229 | -0.49(-1.71%) |
Mar 27, 2008 | 28.64 | 28.93 | 27.89 | 28.70 | 11,629 | +0.11(+0.37%) |
Mar 26, 2008 | 28.41 | 28.73 | 28.15 | 28.60 | 6,295 | +0.62(+2.21%) |
Mar 25, 2008 | 28.40 | 28.88 | 27.96 | 27.98 | 6,210 | +0.02(+0.07%) |
Mar 24, 2008 | 28.04 | 28.93 | 27.95 | 27.96 | 6,248 | +0.00(+0.00%) |
Mar 21, 2008 | 29.05 | 29.05 | 27.93 | 27.96 | 62,041 | +0.00(+0.00%) |
Mar 20, 2008 | 29.05 | 29.05 | 27.93 | 27.96 | 62,041 | -0.05(-0.17%) |
Mar 19, 2008 | 28.93 | 28.93 | 26.09 | 28.01 | 5,743 | -0.92(-3.17%) |
Mar 18, 2008 | 27.91 | 28.93 | 27.80 | 28.93 | 7,160 | +2.14(+7.99%) |
Mar 17, 2008 | 27.36 | 27.49 | 26.79 | 26.79 | 678 | -0.58(-2.11%) |
Mar 14, 2008 | 27.79 | 27.91 | 27.20 | 27.36 | 4,281 | -0.42(-1.53%) |
Mar 13, 2008 | 27.36 | 27.97 | 26.82 | 27.79 | 2,610 | -0.34(-1.20%) |
Mar 12, 2008 | 27.78 | 29.15 | 27.38 | 28.13 | 4,489 | +1.13(+4.18%) |
Mar 11, 2008 | 24.37 | 27.37 | 24.37 | 27.00 | 7,636 | +3.35(+14.15%) |
Mar 10, 2008 | 23.16 | 23.91 | 23.16 | 23.65 | 6,046 | +0.53(+2.29%) |
Mar 07, 2008 | 23.66 | 23.97 | 23.12 | 23.12 | 3,426 | -0.85(-3.54%) |
Mar 06, 2008 | 25.34 | 25.34 | 23.97 | 23.97 | 1,936 | -1.81(-7.03%) |
Mar 05, 2008 | 25.74 | 27.38 | 25.42 | 25.78 | 4,996 | +0.22(+0.87%) |
Mar 04, 2008 | 26.04 | 26.04 | 25.35 | 25.56 | 9,601 | -0.48(-1.85%) |
Mar 03, 2008 | 28.34 | 28.34 | 25.63 | 26.04 | 5,827 | -2.23(-7.88%) |
Feb 29, 2008 | 27.97 | 28.47 | 27.97 | 28.27 | 7,170 | -1.00(-3.43%) |
Feb 28, 2008 | 29.27 | 29.41 | 26.03 | 29.27 | 4,463 | -0.30(-1.01%) |
Feb 27, 2008 | 29.52 | 29.89 | 29.13 | 29.57 | 5,587 | -0.30(-1.00%) |
Feb 26, 2008 | 28.97 | 29.90 | 28.97 | 29.87 | 11,561 | +1.90(+6.79%) |
Feb 25, 2008 | 28.08 | 28.08 | 26.57 | 27.97 | 8,788 | +0.00(+0.00%) |
Feb 22, 2008 | 27.09 | 28.93 | 26.14 | 27.97 | 8,137 | +0.88(+3.24%) |
Feb 21, 2008 | 28.60 | 28.60 | 27.09 | 27.09 | 1,751 | -1.19(-4.19%) |
Feb 20, 2008 | 27.96 | 28.79 | 27.23 | 28.28 | 1,244 | +0.17(+0.62%) |
Feb 19, 2008 | 30.25 | 30.25 | 28.11 | 28.11 | 3,631 | -1.37(-4.65%) |
Feb 18, 2008 | 30.69 | 30.69 | 29.38 | 29.48 | 5,457 | +0.00(+0.00%) |
Feb 15, 2008 | 30.69 | 30.69 | 29.38 | 29.48 | 5,457 | -1.39(-4.50%) |
Feb 14, 2008 | 31.87 | 31.87 | 30.65 | 30.86 | 1,718 | -1.01(-3.18%) |
Feb 13, 2008 | 28.65 | 32.63 | 28.65 | 31.88 | 2,847 | +3.57(+12.60%) |
Feb 12, 2008 | 28.20 | 28.38 | 27.62 | 28.31 | 2,436 | +0.31(+1.10%) |
Feb 11, 2008 | 29.10 | 29.10 | 27.72 | 28.00 | 6,306 | -1.06(-3.65%) |
Feb 08, 2008 | 29.74 | 29.74 | 28.26 | 29.06 | 2,984 | -0.81(-2.71%) |
Feb 07, 2008 | 30.01 | 30.21 | 28.78 | 29.87 | 1,451 | -0.37(-1.21%) |
Feb 06, 2008 | 29.36 | 30.37 | 29.36 | 30.24 | 3,009 | +0.13(+0.42%) |
Feb 05, 2008 | 31.04 | 31.04 | 29.01 | 30.11 | 5,586 | -1.67(-5.25%) |
Feb 04, 2008 | 32.48 | 32.48 | 31.46 | 31.78 | 4,762 | -0.85(-2.60%) |