Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.20 | 24.20 | 23.78 | 23.85 | 800,869 | -0.27(-1.13%) |
Apr 29, 2008 | 23.94 | 24.33 | 23.91 | 24.12 | 725,554 | +0.20(+0.83%) |
Apr 28, 2008 | 24.27 | 24.29 | 23.86 | 23.92 | 927,446 | -0.19(-0.79%) |
Apr 25, 2008 | 24.54 | 24.60 | 23.87 | 24.11 | 1,245,012 | -0.40(-1.62%) |
Apr 24, 2008 | 24.90 | 24.90 | 24.22 | 24.51 | 1,844,430 | -0.31(-1.23%) |
Apr 23, 2008 | 25.35 | 25.54 | 24.73 | 24.82 | 1,191,597 | -0.37(-1.48%) |
Apr 22, 2008 | 24.92 | 26.31 | 24.73 | 25.19 | 2,357,157 | -2.73(-9.79%) |
Apr 21, 2008 | 28.59 | 28.70 | 27.49 | 27.92 | 994,278 | -0.63(-2.20%) |
Apr 18, 2008 | 29.52 | 29.52 | 28.48 | 28.55 | 787,018 | -0.50(-1.71%) |
Apr 17, 2008 | 29.10 | 29.33 | 28.77 | 29.05 | 677,590 | -0.12(-0.40%) |
Apr 16, 2008 | 28.48 | 29.17 | 28.03 | 29.16 | 910,560 | +1.00(+3.55%) |
Apr 15, 2008 | 27.42 | 28.24 | 27.05 | 28.16 | 792,459 | +0.96(+3.52%) |
Apr 14, 2008 | 27.11 | 27.33 | 26.98 | 27.20 | 427,953 | +0.13(+0.49%) |
Apr 11, 2008 | 27.39 | 27.39 | 26.60 | 27.07 | 698,071 | -0.54(-1.97%) |
Apr 10, 2008 | 27.64 | 27.79 | 27.16 | 27.62 | 237,816 | +0.02(+0.09%) |
Apr 09, 2008 | 28.07 | 28.23 | 27.14 | 27.59 | 546,529 | -0.50(-1.76%) |
Apr 08, 2008 | 28.10 | 28.35 | 27.91 | 28.09 | 212,388 | -0.16(-0.56%) |
Apr 07, 2008 | 28.71 | 28.85 | 28.18 | 28.24 | 265,908 | -0.45(-1.55%) |
Apr 04, 2008 | 28.79 | 28.90 | 28.35 | 28.69 | 343,631 | -0.15(-0.52%) |
Apr 03, 2008 | 28.86 | 29.20 | 28.40 | 28.84 | 579,617 | -0.21(-0.71%) |
Apr 02, 2008 | 28.68 | 29.52 | 28.51 | 29.05 | 632,385 | +0.59(+2.09%) |
Apr 01, 2008 | 27.83 | 28.62 | 27.74 | 28.45 | 585,338 | +0.83(+3.02%) |
Mar 31, 2008 | 27.05 | 27.77 | 27.05 | 27.62 | 441,365 | +0.37(+1.36%) |
Mar 28, 2008 | 27.46 | 27.65 | 27.15 | 27.24 | 390,981 | -0.17(-0.63%) |
Mar 27, 2008 | 27.62 | 27.86 | 27.29 | 27.42 | 418,564 | -0.12(-0.42%) |
Mar 26, 2008 | 27.43 | 27.65 | 27.18 | 27.53 | 447,903 | +0.04(+0.15%) |
Mar 25, 2008 | 27.67 | 27.82 | 27.49 | 27.49 | 712,799 | -0.25(-0.89%) |
Mar 24, 2008 | 27.29 | 28.12 | 27.29 | 27.74 | 861,418 | +0.55(+2.04%) |
Mar 21, 2008 | 27.58 | 27.83 | 27.01 | 27.19 | 1,176,489 | +0.00(+0.00%) |
Mar 20, 2008 | 27.58 | 27.83 | 27.01 | 27.19 | 1,176,489 | -0.40(-1.44%) |
Mar 19, 2008 | 28.51 | 28.86 | 27.58 | 27.58 | 758,251 | -0.62(-2.20%) |
Mar 18, 2008 | 26.82 | 28.24 | 26.82 | 28.20 | 952,476 | +1.76(+6.65%) |
Mar 17, 2008 | 25.66 | 26.95 | 25.44 | 26.44 | 807,112 | +0.28(+1.07%) |
Mar 14, 2008 | 28.19 | 28.20 | 26.06 | 26.16 | 1,044,404 | -1.86(-6.63%) |
Mar 13, 2008 | 27.62 | 28.19 | 26.95 | 28.02 | 574,274 | +0.12(+0.41%) |
Mar 12, 2008 | 28.33 | 28.45 | 27.72 | 27.91 | 405,655 | -0.31(-1.11%) |
Mar 11, 2008 | 28.24 | 28.54 | 27.99 | 28.22 | 886,604 | +0.76(+2.77%) |
Mar 10, 2008 | 27.95 | 28.18 | 27.40 | 27.46 | 506,147 | -0.50(-1.77%) |
Mar 07, 2008 | 28.10 | 28.24 | 27.74 | 27.95 | 660,170 | -0.43(-1.51%) |
Mar 06, 2008 | 29.29 | 29.32 | 28.29 | 28.38 | 733,250 | -1.17(-3.97%) |
Mar 05, 2008 | 29.65 | 29.99 | 29.32 | 29.56 | 537,145 | +0.18(+0.62%) |
Mar 04, 2008 | 30.21 | 30.35 | 28.78 | 29.38 | 875,691 | -1.33(-4.33%) |
Mar 03, 2008 | 30.13 | 31.04 | 30.10 | 30.70 | 950,526 | +0.54(+1.78%) |
Feb 29, 2008 | 31.13 | 31.30 | 30.10 | 30.17 | 438,013 | -1.23(-3.92%) |
Feb 28, 2008 | 31.81 | 31.99 | 31.04 | 31.40 | 680,271 | -0.52(-1.63%) |
Feb 27, 2008 | 31.91 | 32.30 | 31.63 | 31.92 | 571,897 | -0.19(-0.59%) |
Feb 26, 2008 | 32.62 | 32.62 | 31.89 | 32.11 | 489,558 | -0.57(-1.74%) |
Feb 25, 2008 | 31.72 | 32.71 | 31.53 | 32.68 | 907,674 | +0.99(+3.13%) |
Feb 22, 2008 | 32.18 | 32.36 | 31.36 | 31.69 | 537,266 | -0.46(-1.44%) |
Feb 21, 2008 | 32.55 | 32.81 | 32.04 | 32.15 | 573,721 | -0.34(-1.04%) |
Feb 20, 2008 | 32.66 | 32.86 | 32.24 | 32.49 | 558,802 | -0.27(-0.83%) |
Feb 19, 2008 | 32.68 | 33.42 | 32.54 | 32.76 | 704,123 | +0.36(+1.10%) |
Feb 18, 2008 | 32.34 | 32.85 | 32.16 | 32.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.34 | 32.85 | 32.16 | 32.41 | 662,246 | -0.11(-0.33%) |
Feb 14, 2008 | 32.82 | 32.99 | 32.41 | 32.51 | 613,491 | -0.23(-0.71%) |
Feb 13, 2008 | 31.55 | 32.84 | 31.55 | 32.74 | 830,214 | +1.39(+4.42%) |
Feb 12, 2008 | 31.39 | 31.60 | 30.62 | 31.36 | 1,224,837 | +0.31(+0.98%) |
Feb 11, 2008 | 27.91 | 31.23 | 27.85 | 31.05 | 1,885,613 | +3.76(+13.77%) |
Feb 08, 2008 | 27.79 | 28.19 | 27.10 | 27.29 | 513,049 | -0.66(-2.36%) |
Feb 07, 2008 | 27.18 | 28.25 | 27.11 | 27.95 | 395,836 | +0.56(+2.05%) |
Feb 06, 2008 | 27.64 | 28.31 | 27.26 | 27.39 | 298,733 | -0.07(-0.24%) |
Feb 05, 2008 | 28.08 | 28.10 | 27.43 | 27.46 | 244,895 | -0.83(-2.92%) |
Feb 04, 2008 | 28.27 | 28.54 | 27.79 | 28.29 | 371,255 | +0.02(+0.06%) |