Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.15 | 24.15 | 23.73 | 23.80 | 802,533 | -0.27(-1.13%) |
Apr 29, 2008 | 23.89 | 24.28 | 23.86 | 24.07 | 727,061 | +0.20(+0.83%) |
Apr 28, 2008 | 24.22 | 24.24 | 23.81 | 23.88 | 929,373 | -0.19(-0.79%) |
Apr 25, 2008 | 24.48 | 24.55 | 23.82 | 24.06 | 1,247,599 | -0.40(-1.62%) |
Apr 24, 2008 | 24.85 | 24.85 | 24.17 | 24.46 | 1,848,262 | -0.30(-1.23%) |
Apr 23, 2008 | 25.30 | 25.49 | 24.68 | 24.77 | 1,194,072 | -0.37(-1.48%) |
Apr 22, 2008 | 24.86 | 26.26 | 24.68 | 25.14 | 2,362,054 | -2.73(-9.79%) |
Apr 21, 2008 | 28.53 | 28.64 | 27.44 | 27.86 | 996,344 | -0.63(-2.20%) |
Apr 18, 2008 | 29.46 | 29.46 | 28.42 | 28.49 | 788,653 | -0.49(-1.71%) |
Apr 17, 2008 | 29.04 | 29.27 | 28.71 | 28.98 | 678,998 | -0.12(-0.40%) |
Apr 16, 2008 | 28.42 | 29.11 | 27.97 | 29.10 | 912,452 | +1.00(+3.55%) |
Apr 15, 2008 | 27.36 | 28.19 | 27.00 | 28.10 | 794,105 | +0.96(+3.52%) |
Apr 14, 2008 | 27.06 | 27.27 | 26.92 | 27.15 | 428,842 | +0.13(+0.49%) |
Apr 11, 2008 | 27.33 | 27.33 | 26.55 | 27.02 | 699,521 | -0.54(-1.97%) |
Apr 10, 2008 | 27.58 | 27.73 | 27.11 | 27.56 | 238,310 | +0.02(+0.09%) |
Apr 09, 2008 | 28.01 | 28.17 | 27.08 | 27.53 | 547,665 | -0.49(-1.76%) |
Apr 08, 2008 | 28.05 | 28.29 | 27.85 | 28.03 | 212,829 | -0.16(-0.56%) |
Apr 07, 2008 | 28.65 | 28.79 | 28.12 | 28.19 | 266,461 | -0.45(-1.55%) |
Apr 04, 2008 | 28.73 | 28.84 | 28.29 | 28.63 | 344,345 | -0.15(-0.52%) |
Apr 03, 2008 | 28.80 | 29.14 | 28.34 | 28.78 | 580,821 | -0.21(-0.71%) |
Apr 02, 2008 | 28.62 | 29.45 | 28.45 | 28.98 | 633,699 | +0.59(+2.09%) |
Apr 01, 2008 | 27.77 | 28.56 | 27.68 | 28.39 | 586,554 | +0.83(+3.02%) |
Mar 31, 2008 | 26.99 | 27.71 | 26.99 | 27.56 | 442,282 | +0.37(+1.36%) |
Mar 28, 2008 | 27.40 | 27.59 | 27.10 | 27.19 | 391,793 | -0.17(-0.63%) |
Mar 27, 2008 | 27.57 | 27.81 | 27.24 | 27.36 | 419,433 | -0.12(-0.42%) |
Mar 26, 2008 | 27.37 | 27.59 | 27.12 | 27.48 | 448,834 | +0.04(+0.15%) |
Mar 25, 2008 | 27.61 | 27.77 | 27.44 | 27.44 | 714,280 | -0.25(-0.89%) |
Mar 24, 2008 | 27.23 | 28.06 | 27.23 | 27.68 | 863,208 | +0.55(+2.04%) |
Mar 21, 2008 | 27.53 | 27.77 | 26.96 | 27.13 | 1,178,933 | +0.00(+0.00%) |
Mar 20, 2008 | 27.53 | 27.77 | 26.96 | 27.13 | 1,178,933 | -0.40(-1.44%) |
Mar 19, 2008 | 28.45 | 28.80 | 27.53 | 27.53 | 759,827 | -0.62(-2.20%) |
Mar 18, 2008 | 26.77 | 28.19 | 26.77 | 28.14 | 954,455 | +1.76(+6.65%) |
Mar 17, 2008 | 25.61 | 26.89 | 25.38 | 26.39 | 808,788 | +0.28(+1.07%) |
Mar 14, 2008 | 28.14 | 28.14 | 26.00 | 26.11 | 1,046,574 | -1.85(-6.63%) |
Mar 13, 2008 | 27.57 | 28.13 | 26.89 | 27.96 | 575,467 | +0.12(+0.41%) |
Mar 12, 2008 | 28.27 | 28.39 | 27.66 | 27.85 | 406,497 | -0.31(-1.11%) |
Mar 11, 2008 | 28.19 | 28.48 | 27.93 | 28.16 | 888,446 | +0.76(+2.77%) |
Mar 10, 2008 | 27.90 | 28.12 | 27.34 | 27.40 | 507,198 | -0.49(-1.77%) |
Mar 07, 2008 | 28.05 | 28.19 | 27.68 | 27.90 | 661,542 | -0.43(-1.51%) |
Mar 06, 2008 | 29.23 | 29.26 | 28.23 | 28.33 | 734,774 | -1.17(-3.97%) |
Mar 05, 2008 | 29.59 | 29.93 | 29.26 | 29.50 | 538,261 | +0.18(+0.62%) |
Mar 04, 2008 | 30.15 | 30.29 | 28.72 | 29.31 | 877,510 | -1.33(-4.33%) |
Mar 03, 2008 | 30.06 | 30.98 | 30.04 | 30.64 | 952,500 | +0.54(+1.78%) |
Feb 29, 2008 | 31.07 | 31.23 | 30.04 | 30.11 | 438,923 | -1.23(-3.92%) |
Feb 28, 2008 | 31.75 | 31.92 | 30.98 | 31.33 | 681,684 | -0.52(-1.63%) |
Feb 27, 2008 | 31.84 | 32.23 | 31.56 | 31.85 | 573,085 | -0.19(-0.59%) |
Feb 26, 2008 | 32.55 | 32.55 | 31.82 | 32.04 | 490,575 | -0.57(-1.74%) |
Feb 25, 2008 | 31.66 | 32.64 | 31.47 | 32.61 | 909,560 | +0.99(+3.13%) |
Feb 22, 2008 | 32.12 | 32.30 | 31.29 | 31.62 | 538,382 | -0.46(-1.44%) |
Feb 21, 2008 | 32.49 | 32.74 | 31.98 | 32.08 | 574,913 | -0.34(-1.04%) |
Feb 20, 2008 | 32.59 | 32.79 | 32.17 | 32.42 | 559,963 | -0.27(-0.83%) |
Feb 19, 2008 | 32.61 | 33.35 | 32.47 | 32.69 | 705,586 | +0.35(+1.10%) |
Feb 18, 2008 | 32.27 | 32.78 | 32.09 | 32.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.27 | 32.78 | 32.09 | 32.34 | 663,622 | -0.11(-0.33%) |
Feb 14, 2008 | 32.75 | 32.92 | 32.35 | 32.45 | 614,765 | -0.23(-0.71%) |
Feb 13, 2008 | 31.48 | 32.78 | 31.48 | 32.68 | 831,939 | +1.38(+4.42%) |
Feb 12, 2008 | 31.33 | 31.53 | 30.56 | 31.29 | 1,227,381 | +0.30(+0.98%) |
Feb 11, 2008 | 27.85 | 31.16 | 27.79 | 30.99 | 1,889,530 | +3.75(+13.77%) |
Feb 08, 2008 | 27.73 | 28.13 | 27.04 | 27.24 | 514,114 | -0.66(-2.36%) |
Feb 07, 2008 | 27.12 | 28.19 | 27.06 | 27.90 | 396,658 | +0.56(+2.05%) |
Feb 06, 2008 | 27.58 | 28.26 | 27.20 | 27.34 | 299,353 | -0.07(-0.24%) |
Feb 05, 2008 | 28.02 | 28.04 | 27.37 | 27.40 | 245,404 | -0.82(-2.92%) |
Feb 04, 2008 | 28.21 | 28.48 | 27.73 | 28.23 | 372,026 | +0.02(+0.06%) |