Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.04 | 27.21 | 25.90 | 26.00 | 1,984,556 | -1.06(-3.92%) |
Apr 29, 2008 | 27.43 | 27.43 | 26.95 | 27.06 | 1,475,660 | -0.32(-1.17%) |
Apr 28, 2008 | 27.26 | 27.50 | 27.02 | 27.38 | 1,453,344 | +0.24(+0.88%) |
Apr 25, 2008 | 26.50 | 27.38 | 26.25 | 27.14 | 1,774,524 | +0.72(+2.73%) |
Apr 24, 2008 | 26.25 | 26.72 | 25.50 | 26.42 | 2,386,113 | +0.00(+0.00%) |
Apr 23, 2008 | 26.89 | 26.90 | 24.91 | 26.42 | 8,927,954 | -4.64(-14.94%) |
Apr 22, 2008 | 31.66 | 31.80 | 29.69 | 31.06 | 2,735,130 | -0.71(-2.23%) |
Apr 21, 2008 | 30.41 | 31.77 | 30.20 | 31.77 | 1,552,790 | +1.14(+3.72%) |
Apr 18, 2008 | 30.25 | 30.89 | 30.01 | 30.63 | 1,455,664 | +0.62(+2.07%) |
Apr 17, 2008 | 30.00 | 30.01 | 29.25 | 30.01 | 1,605,518 | -0.31(-1.02%) |
Apr 16, 2008 | 28.59 | 30.32 | 28.57 | 30.32 | 1,889,132 | +2.14(+7.59%) |
Apr 15, 2008 | 27.48 | 28.35 | 26.75 | 28.18 | 1,661,046 | +0.85(+3.11%) |
Apr 14, 2008 | 27.66 | 28.02 | 27.11 | 27.33 | 1,134,066 | -0.44(-1.58%) |
Apr 11, 2008 | 28.08 | 28.35 | 27.37 | 27.77 | 1,189,726 | -0.66(-2.32%) |
Apr 10, 2008 | 28.09 | 28.96 | 27.66 | 28.43 | 1,520,330 | +0.29(+1.03%) |
Apr 09, 2008 | 28.36 | 28.99 | 27.98 | 28.14 | 1,163,934 | -0.17(-0.60%) |
Apr 08, 2008 | 28.14 | 28.79 | 27.90 | 28.31 | 615,041 | -0.09(-0.32%) |
Apr 07, 2008 | 29.30 | 29.65 | 28.04 | 28.40 | 885,817 | -0.82(-2.81%) |
Apr 04, 2008 | 28.46 | 31.55 | 27.83 | 29.22 | 1,805,401 | +0.83(+2.92%) |
Apr 03, 2008 | 28.07 | 28.45 | 27.70 | 28.39 | 850,519 | +0.19(+0.67%) |
Apr 02, 2008 | 28.59 | 28.99 | 28.15 | 28.20 | 811,652 | -0.49(-1.71%) |
Apr 01, 2008 | 28.27 | 28.90 | 28.26 | 28.69 | 1,218,812 | +0.73(+2.61%) |
Mar 31, 2008 | 27.11 | 28.07 | 27.11 | 27.96 | 1,405,706 | +0.85(+3.14%) |
Mar 28, 2008 | 27.33 | 29.12 | 26.50 | 27.11 | 4,916,143 | -1.67(-5.80%) |
Mar 27, 2008 | 30.69 | 30.70 | 28.51 | 28.78 | 2,596,117 | -1.90(-6.19%) |
Mar 26, 2008 | 28.88 | 31.00 | 28.48 | 30.68 | 3,197,688 | +1.73(+5.98%) |
Mar 25, 2008 | 29.34 | 29.65 | 28.60 | 28.95 | 1,474,091 | -0.58(-1.96%) |
Mar 24, 2008 | 29.10 | 29.98 | 29.10 | 29.53 | 1,714,601 | +0.43(+1.48%) |
Mar 21, 2008 | 27.34 | 29.70 | 26.80 | 29.10 | 2,957,208 | +0.00(+0.00%) |
Mar 20, 2008 | 27.34 | 29.70 | 26.80 | 29.10 | 2,957,208 | +2.38(+8.91%) |
Mar 19, 2008 | 28.02 | 28.61 | 26.71 | 26.72 | 1,855,182 | -1.22(-4.37%) |
Mar 18, 2008 | 27.80 | 28.61 | 27.30 | 27.94 | 2,137,306 | +0.59(+2.16%) |
Mar 17, 2008 | 27.01 | 27.74 | 26.81 | 27.35 | 1,345,012 | -0.47(-1.69%) |
Mar 14, 2008 | 29.56 | 29.76 | 27.27 | 27.82 | 1,954,220 | -1.64(-5.57%) |
Mar 13, 2008 | 28.25 | 29.65 | 27.90 | 29.46 | 1,984,999 | +0.89(+3.12%) |
Mar 12, 2008 | 28.34 | 29.25 | 28.00 | 28.57 | 1,126,665 | -0.02(-0.07%) |
Mar 11, 2008 | 27.10 | 28.63 | 27.01 | 28.59 | 2,071,482 | +1.86(+6.96%) |
Mar 10, 2008 | 27.55 | 28.17 | 26.68 | 26.73 | 2,363,260 | -0.97(-3.50%) |
Mar 07, 2008 | 28.00 | 28.60 | 27.15 | 27.70 | 2,192,414 | -0.48(-1.70%) |
Mar 06, 2008 | 28.79 | 29.12 | 28.09 | 28.18 | 2,252,875 | -0.63(-2.19%) |
Mar 05, 2008 | 29.62 | 29.99 | 28.50 | 28.81 | 2,117,111 | -0.75(-2.54%) |
Mar 04, 2008 | 29.27 | 29.69 | 28.10 | 29.56 | 2,439,697 | -0.07(-0.24%) |
Mar 03, 2008 | 30.70 | 30.70 | 29.17 | 29.63 | 2,259,601 | -1.27(-4.11%) |
Feb 29, 2008 | 33.01 | 33.06 | 30.54 | 30.90 | 2,674,001 | -2.75(-8.17%) |
Feb 28, 2008 | 33.80 | 34.48 | 33.19 | 33.65 | 1,773,333 | -0.10(-0.30%) |
Feb 27, 2008 | 34.55 | 34.66 | 33.23 | 33.75 | 2,304,257 | -1.16(-3.32%) |
Feb 26, 2008 | 33.20 | 35.50 | 33.13 | 34.91 | 3,417,975 | +2.12(+6.47%) |
Feb 25, 2008 | 32.22 | 33.01 | 31.96 | 32.79 | 1,305,638 | +0.44(+1.36%) |
Feb 22, 2008 | 33.13 | 33.29 | 31.66 | 32.35 | 1,181,732 | -0.71(-2.15%) |
Feb 21, 2008 | 33.10 | 33.73 | 32.90 | 33.06 | 2,388,240 | +0.19(+0.58%) |
Feb 20, 2008 | 31.99 | 33.00 | 31.00 | 32.87 | 1,705,507 | +0.48(+1.48%) |
Feb 19, 2008 | 33.12 | 33.30 | 32.00 | 32.39 | 2,464,423 | -0.30(-0.92%) |
Feb 18, 2008 | 33.44 | 34.08 | 32.50 | 32.69 | 1,100,154 | +0.00(+0.00%) |
Feb 15, 2008 | 33.44 | 34.08 | 32.50 | 32.69 | 1,100,154 | -0.53(-1.60%) |
Feb 14, 2008 | 33.59 | 33.77 | 32.75 | 33.22 | 1,477,192 | -0.33(-0.98%) |
Feb 13, 2008 | 32.64 | 33.90 | 32.57 | 33.55 | 2,208,121 | +1.35(+4.19%) |
Feb 12, 2008 | 34.15 | 34.25 | 32.00 | 32.20 | 1,934,859 | -1.84(-5.41%) |
Feb 11, 2008 | 31.88 | 34.27 | 31.60 | 34.04 | 5,834,699 | +1.82(+5.65%) |
Feb 08, 2008 | 30.90 | 32.63 | 30.55 | 32.22 | 3,167,316 | +0.42(+1.32%) |
Feb 07, 2008 | 29.37 | 31.93 | 29.07 | 31.80 | 5,447,744 | +2.20(+7.43%) |
Feb 06, 2008 | 30.74 | 30.74 | 29.05 | 29.60 | 2,103,851 | -1.52(-4.88%) |
Feb 05, 2008 | 30.95 | 31.98 | 30.00 | 31.12 | 2,672,917 | -0.27(-0.86%) |
Feb 04, 2008 | 30.08 | 31.87 | 29.60 | 31.39 | 2,376,979 | +1.39(+4.63%) |