Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 33.99 | 33.99 | 30.95 | 31.81 | 984,471 | -0.75(-2.32%) |
Apr 29, 2008 | 33.65 | 33.65 | 32.00 | 32.56 | 1,156,663 | -1.10(-3.28%) |
Apr 28, 2008 | 33.37 | 33.79 | 32.77 | 33.67 | 846,518 | +0.50(+1.50%) |
Apr 25, 2008 | 31.41 | 33.44 | 31.41 | 33.17 | 1,046,572 | +1.77(+5.65%) |
Apr 24, 2008 | 32.32 | 32.77 | 31.11 | 31.40 | 1,253,236 | -0.91(-2.82%) |
Apr 23, 2008 | 33.04 | 33.63 | 31.88 | 32.31 | 1,129,858 | -0.93(-2.78%) |
Apr 22, 2008 | 32.25 | 33.23 | 32.08 | 33.23 | 1,261,626 | +1.46(+4.60%) |
Apr 21, 2008 | 31.68 | 32.06 | 30.95 | 31.77 | 1,111,809 | +0.27(+0.86%) |
Apr 18, 2008 | 31.16 | 31.62 | 30.28 | 31.50 | 685,223 | +0.44(+1.40%) |
Apr 17, 2008 | 31.24 | 31.89 | 30.61 | 31.06 | 541,305 | -0.42(-1.33%) |
Apr 16, 2008 | 31.09 | 31.54 | 30.53 | 31.48 | 1,187,397 | +0.44(+1.40%) |
Apr 15, 2008 | 29.75 | 31.05 | 29.60 | 31.05 | 980,642 | +1.52(+5.14%) |
Apr 14, 2008 | 29.86 | 30.18 | 29.38 | 29.53 | 667,368 | -0.02(-0.08%) |
Apr 11, 2008 | 29.47 | 29.98 | 29.28 | 29.55 | 703,805 | -0.23(-0.78%) |
Apr 10, 2008 | 29.90 | 29.93 | 29.22 | 29.79 | 425,428 | +0.06(+0.21%) |
Apr 09, 2008 | 29.34 | 29.83 | 28.86 | 29.73 | 751,154 | +0.61(+2.11%) |
Apr 08, 2008 | 28.45 | 29.27 | 28.34 | 29.11 | 703,047 | +0.64(+2.24%) |
Apr 07, 2008 | 28.77 | 28.77 | 28.16 | 28.47 | 1,458,039 | +0.07(+0.25%) |
Apr 04, 2008 | 27.23 | 28.71 | 27.21 | 28.40 | 1,633,629 | +1.70(+6.35%) |
Apr 03, 2008 | 26.40 | 26.89 | 26.16 | 26.71 | 1,642,513 | +0.31(+1.18%) |
Apr 02, 2008 | 26.01 | 26.67 | 25.98 | 26.40 | 1,342,836 | -0.05(-0.18%) |
Apr 01, 2008 | 26.90 | 27.58 | 26.02 | 26.44 | 880,223 | -0.09(-0.32%) |
Mar 31, 2008 | 26.98 | 27.21 | 26.12 | 26.53 | 816,952 | -0.28(-1.04%) |
Mar 28, 2008 | 27.43 | 27.73 | 26.50 | 26.81 | 770,678 | -0.48(-1.77%) |
Mar 27, 2008 | 27.16 | 27.96 | 26.72 | 27.29 | 939,867 | +0.51(+1.92%) |
Mar 26, 2008 | 25.69 | 26.97 | 25.52 | 26.78 | 721,948 | +1.15(+4.49%) |
Mar 25, 2008 | 24.76 | 25.97 | 24.62 | 25.63 | 765,612 | +1.10(+4.50%) |
Mar 24, 2008 | 23.92 | 25.01 | 23.92 | 24.52 | 606,102 | +0.39(+1.61%) |
Mar 21, 2008 | 24.07 | 24.58 | 23.70 | 24.13 | 657,532 | +0.00(+0.00%) |
Mar 20, 2008 | 24.07 | 24.58 | 23.70 | 24.13 | 657,532 | -0.32(-1.30%) |
Mar 19, 2008 | 26.30 | 26.44 | 24.43 | 24.45 | 669,875 | -1.97(-7.45%) |
Mar 18, 2008 | 26.37 | 26.61 | 25.88 | 26.42 | 693,071 | +0.58(+2.23%) |
Mar 17, 2008 | 26.30 | 26.59 | 25.22 | 25.84 | 847,726 | -0.79(-2.98%) |
Mar 14, 2008 | 27.88 | 27.94 | 26.31 | 26.64 | 693,611 | -0.97(-3.52%) |
Mar 13, 2008 | 26.44 | 27.75 | 26.15 | 27.61 | 1,087,468 | +1.07(+4.01%) |
Mar 12, 2008 | 27.02 | 27.02 | 24.96 | 26.54 | 1,677,645 | -0.30(-1.10%) |
Mar 11, 2008 | 25.27 | 27.43 | 25.07 | 26.84 | 1,968,816 | +1.81(+7.24%) |
Mar 10, 2008 | 24.51 | 25.82 | 24.51 | 25.03 | 942,582 | +0.16(+0.63%) |
Mar 07, 2008 | 24.58 | 25.35 | 24.58 | 24.87 | 1,447,203 | -0.02(-0.06%) |
Mar 06, 2008 | 25.86 | 26.35 | 24.74 | 24.89 | 1,892,768 | -1.07(-4.11%) |
Mar 05, 2008 | 26.58 | 26.58 | 25.81 | 25.95 | 1,457,277 | -0.05(-0.21%) |
Mar 04, 2008 | 26.99 | 26.99 | 25.33 | 26.01 | 1,932,464 | -1.56(-5.67%) |
Mar 03, 2008 | 27.40 | 28.21 | 27.28 | 27.57 | 1,528,083 | -0.02(-0.08%) |
Feb 29, 2008 | 28.68 | 29.94 | 26.99 | 27.59 | 1,571,986 | -2.61(-8.65%) |
Feb 28, 2008 | 28.92 | 30.64 | 28.92 | 30.21 | 1,214,514 | +1.00(+3.44%) |
Feb 27, 2008 | 28.19 | 29.38 | 27.94 | 29.20 | 960,618 | +0.78(+2.74%) |
Feb 26, 2008 | 28.19 | 28.69 | 27.44 | 28.43 | 1,070,028 | +0.03(+0.11%) |
Feb 25, 2008 | 28.51 | 28.51 | 27.84 | 28.40 | 1,428,268 | -0.14(-0.49%) |
Feb 22, 2008 | 28.40 | 29.38 | 28.20 | 28.54 | 1,196,841 | +0.20(+0.71%) |
Feb 21, 2008 | 28.28 | 28.68 | 27.73 | 28.33 | 1,222,035 | -0.02(-0.08%) |
Feb 20, 2008 | 26.69 | 28.83 | 26.69 | 28.36 | 1,287,603 | +1.58(+5.90%) |
Feb 19, 2008 | 26.66 | 27.21 | 26.53 | 26.78 | 551,843 | +0.74(+2.84%) |
Feb 18, 2008 | 26.80 | 26.85 | 25.73 | 26.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.80 | 26.85 | 25.73 | 26.04 | 691,209 | -0.93(-3.46%) |
Feb 14, 2008 | 25.96 | 27.14 | 25.96 | 26.97 | 968,741 | +1.10(+4.27%) |
Feb 13, 2008 | 25.36 | 26.37 | 25.31 | 25.87 | 744,826 | +0.51(+2.02%) |
Feb 12, 2008 | 25.34 | 25.74 | 24.87 | 25.35 | 384,567 | -0.03(-0.12%) |
Feb 11, 2008 | 25.00 | 25.50 | 24.58 | 25.39 | 614,369 | +0.74(+3.00%) |
Feb 08, 2008 | 23.20 | 24.69 | 23.20 | 24.65 | 891,152 | +1.44(+6.20%) |
Feb 07, 2008 | 22.81 | 23.67 | 22.62 | 23.21 | 1,021,333 | +0.30(+1.29%) |
Feb 06, 2008 | 22.90 | 23.15 | 22.57 | 22.91 | 776,152 | +0.11(+0.48%) |
Feb 05, 2008 | 22.87 | 23.46 | 22.71 | 22.80 | 888,306 | -0.35(-1.51%) |
Feb 04, 2008 | 22.75 | 23.33 | 22.54 | 23.15 | 569,329 | +0.59(+2.62%) |