Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 33.93 | 34.52 | 33.69 | 33.87 | 595,460 | +0.02(+0.06%) |
Apr 29, 2008 | 34.48 | 34.68 | 33.70 | 33.85 | 407,042 | -0.64(-1.86%) |
Apr 28, 2008 | 33.96 | 34.66 | 33.79 | 34.49 | 309,337 | +0.54(+1.59%) |
Apr 25, 2008 | 33.80 | 34.20 | 33.40 | 33.95 | 225,404 | +0.28(+0.83%) |
Apr 24, 2008 | 33.31 | 33.88 | 32.71 | 33.67 | 2,043,218 | +0.82(+2.50%) |
Apr 23, 2008 | 32.90 | 33.07 | 32.40 | 32.85 | 239,133 | +0.14(+0.43%) |
Apr 22, 2008 | 33.71 | 33.79 | 32.42 | 32.71 | 392,281 | -0.98(-2.91%) |
Apr 21, 2008 | 33.01 | 33.74 | 32.73 | 33.69 | 288,904 | +0.48(+1.45%) |
Apr 18, 2008 | 32.95 | 33.45 | 32.82 | 33.21 | 311,553 | +0.73(+2.25%) |
Apr 17, 2008 | 32.49 | 32.62 | 32.00 | 32.48 | 475,259 | -0.10(-0.31%) |
Apr 16, 2008 | 31.44 | 32.60 | 31.44 | 32.58 | 660,988 | +1.36(+4.36%) |
Apr 15, 2008 | 30.63 | 31.46 | 30.45 | 31.22 | 623,793 | +0.67(+2.19%) |
Apr 14, 2008 | 30.48 | 31.10 | 30.11 | 30.55 | 307,268 | +0.03(+0.10%) |
Apr 11, 2008 | 31.17 | 31.38 | 30.27 | 30.52 | 707,600 | -1.13(-3.57%) |
Apr 10, 2008 | 31.14 | 31.74 | 30.71 | 31.65 | 369,700 | +0.58(+1.87%) |
Apr 09, 2008 | 32.01 | 32.01 | 30.77 | 31.07 | 352,500 | -0.84(-2.63%) |
Apr 08, 2008 | 31.56 | 32.11 | 31.15 | 31.91 | 346,719 | +0.16(+0.50%) |
Apr 07, 2008 | 32.25 | 32.50 | 31.61 | 31.75 | 299,200 | -0.29(-0.91%) |
Apr 04, 2008 | 32.02 | 32.37 | 31.59 | 32.04 | 230,039 | -0.07(-0.22%) |
Apr 03, 2008 | 31.86 | 32.20 | 31.54 | 32.11 | 372,181 | -0.07(-0.22%) |
Apr 02, 2008 | 31.53 | 32.53 | 31.53 | 32.18 | 472,753 | +0.55(+1.74%) |
Apr 01, 2008 | 30.37 | 31.69 | 30.24 | 31.63 | 367,491 | +1.42(+4.70%) |
Mar 31, 2008 | 30.41 | 30.43 | 29.78 | 30.21 | 415,110 | -0.36(-1.18%) |
Mar 28, 2008 | 30.09 | 31.56 | 30.09 | 30.57 | 839,110 | +0.58(+1.93%) |
Mar 27, 2008 | 30.63 | 30.88 | 29.88 | 29.99 | 481,000 | -0.57(-1.87%) |
Mar 26, 2008 | 31.20 | 31.26 | 30.33 | 30.56 | 746,679 | -0.86(-2.74%) |
Mar 25, 2008 | 31.45 | 31.55 | 30.68 | 31.42 | 504,282 | +0.04(+0.13%) |
Mar 24, 2008 | 30.00 | 31.66 | 30.00 | 31.38 | 667,808 | +1.50(+5.02%) |
Mar 21, 2008 | 28.89 | 31.37 | 27.98 | 29.88 | 1,543,400 | +0.00(+0.00%) |
Mar 20, 2008 | 28.89 | 31.37 | 27.98 | 29.88 | 1,543,400 | +0.10(+0.34%) |
Mar 19, 2008 | 31.27 | 31.27 | 29.58 | 29.78 | 1,044,226 | +0.04(+0.13%) |
Mar 18, 2008 | 29.49 | 29.94 | 28.65 | 29.74 | 849,404 | +1.41(+4.98%) |
Mar 17, 2008 | 26.96 | 28.62 | 26.68 | 28.33 | 729,900 | +0.53(+1.91%) |
Mar 14, 2008 | 28.58 | 28.60 | 27.21 | 27.80 | 395,890 | -0.50(-1.77%) |
Mar 13, 2008 | 26.98 | 28.32 | 26.65 | 28.30 | 643,800 | +0.95(+3.47%) |
Mar 12, 2008 | 27.91 | 28.68 | 27.22 | 27.35 | 442,235 | -0.62(-2.22%) |
Mar 11, 2008 | 27.10 | 27.97 | 26.67 | 27.97 | 554,100 | +1.58(+5.99%) |
Mar 10, 2008 | 27.28 | 27.28 | 26.38 | 26.39 | 506,400 | -0.74(-2.73%) |
Mar 07, 2008 | 26.18 | 27.40 | 26.18 | 27.13 | 590,969 | +0.06(+0.22%) |
Mar 06, 2008 | 27.35 | 27.72 | 27.00 | 27.07 | 679,103 | -0.49(-1.78%) |
Mar 05, 2008 | 27.48 | 27.89 | 27.14 | 27.56 | 478,500 | +0.37(+1.36%) |
Mar 04, 2008 | 27.25 | 27.39 | 26.56 | 27.19 | 829,585 | -0.04(-0.15%) |
Mar 03, 2008 | 26.90 | 27.26 | 26.35 | 27.23 | 806,301 | +0.35(+1.30%) |
Feb 29, 2008 | 27.57 | 27.73 | 26.77 | 26.88 | 586,858 | -0.90(-3.24%) |
Feb 28, 2008 | 28.51 | 28.69 | 27.25 | 27.78 | 851,172 | -0.89(-3.10%) |
Feb 27, 2008 | 28.43 | 29.00 | 28.14 | 28.67 | 998,100 | -0.08(-0.28%) |
Feb 26, 2008 | 28.23 | 28.97 | 28.05 | 28.75 | 485,570 | +0.28(+0.98%) |
Feb 25, 2008 | 27.63 | 28.51 | 27.50 | 28.47 | 385,300 | +0.74(+2.67%) |
Feb 22, 2008 | 27.95 | 28.20 | 27.24 | 27.73 | 434,600 | -0.22(-0.79%) |
Feb 21, 2008 | 28.90 | 29.23 | 27.75 | 27.95 | 281,400 | -0.81(-2.82%) |
Feb 20, 2008 | 28.36 | 28.76 | 27.89 | 28.76 | 211,200 | +0.20(+0.70%) |
Feb 19, 2008 | 28.33 | 28.74 | 28.12 | 28.56 | 288,233 | +0.49(+1.75%) |
Feb 18, 2008 | 28.22 | 28.55 | 27.66 | 28.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.22 | 28.55 | 27.66 | 28.07 | 282,160 | -0.41(-1.44%) |
Feb 14, 2008 | 29.66 | 29.67 | 28.34 | 28.48 | 660,388 | -0.62(-2.13%) |
Feb 13, 2008 | 28.26 | 29.10 | 27.97 | 29.10 | 371,725 | +1.28(+4.60%) |
Feb 12, 2008 | 27.94 | 28.30 | 27.58 | 27.82 | 337,300 | -0.03(-0.11%) |
Feb 11, 2008 | 27.71 | 27.96 | 27.08 | 27.85 | 305,400 | +0.21(+0.76%) |
Feb 08, 2008 | 27.47 | 27.86 | 26.96 | 27.64 | 902,500 | +0.06(+0.22%) |
Feb 07, 2008 | 26.32 | 27.66 | 26.25 | 27.58 | 734,900 | +1.16(+4.39%) |
Feb 06, 2008 | 27.00 | 27.27 | 26.31 | 26.42 | 254,289 | -0.41(-1.53%) |
Feb 05, 2008 | 27.49 | 27.76 | 26.74 | 26.83 | 715,400 | -1.28(-4.55%) |
Feb 04, 2008 | 27.56 | 28.50 | 27.56 | 28.11 | 524,700 | +0.29(+1.04%) |