Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.36 | 32.79 | 31.90 | 31.98 | 407,357 | -0.16(-0.48%) |
Apr 29, 2008 | 32.65 | 32.77 | 32.08 | 32.13 | 243,325 | -0.49(-1.51%) |
Apr 28, 2008 | 31.68 | 32.76 | 31.54 | 32.62 | 400,130 | +0.94(+2.97%) |
Apr 25, 2008 | 31.49 | 31.88 | 31.09 | 31.68 | 290,548 | +0.37(+1.18%) |
Apr 24, 2008 | 30.97 | 31.56 | 30.36 | 31.31 | 358,623 | +0.20(+0.64%) |
Apr 23, 2008 | 32.36 | 32.36 | 29.45 | 31.11 | 910,164 | -1.33(-4.09%) |
Apr 22, 2008 | 32.99 | 33.04 | 32.05 | 32.44 | 205,588 | -0.78(-2.34%) |
Apr 21, 2008 | 33.25 | 33.48 | 33.03 | 33.22 | 179,041 | -0.23(-0.70%) |
Apr 18, 2008 | 33.25 | 33.72 | 33.21 | 33.45 | 305,288 | +0.77(+2.35%) |
Apr 17, 2008 | 32.16 | 32.97 | 32.10 | 32.68 | 353,435 | +0.32(+0.99%) |
Apr 16, 2008 | 31.80 | 32.49 | 31.75 | 32.36 | 367,769 | +0.98(+3.13%) |
Apr 15, 2008 | 31.14 | 31.68 | 31.11 | 31.38 | 365,130 | +0.50(+1.62%) |
Apr 14, 2008 | 30.81 | 31.22 | 30.60 | 30.88 | 204,832 | -0.10(-0.33%) |
Apr 11, 2008 | 31.30 | 31.35 | 30.83 | 30.99 | 287,771 | -0.81(-2.55%) |
Apr 10, 2008 | 31.67 | 31.86 | 31.26 | 31.80 | 283,781 | +0.18(+0.57%) |
Apr 09, 2008 | 32.11 | 32.44 | 31.35 | 31.61 | 331,035 | -0.52(-1.61%) |
Apr 08, 2008 | 32.81 | 32.81 | 31.86 | 32.13 | 519,215 | -0.97(-2.92%) |
Apr 07, 2008 | 33.71 | 33.93 | 32.92 | 33.10 | 538,193 | -0.58(-1.72%) |
Apr 04, 2008 | 32.99 | 34.10 | 32.74 | 33.68 | 336,215 | +0.66(+2.01%) |
Apr 03, 2008 | 32.57 | 33.35 | 32.53 | 33.01 | 283,827 | +0.08(+0.24%) |
Apr 02, 2008 | 32.71 | 33.47 | 32.63 | 32.93 | 244,043 | +0.44(+1.35%) |
Apr 01, 2008 | 32.24 | 32.53 | 31.55 | 32.49 | 350,162 | +0.91(+2.89%) |
Mar 31, 2008 | 30.84 | 31.86 | 30.80 | 31.58 | 307,025 | +0.60(+1.95%) |
Mar 28, 2008 | 31.49 | 31.74 | 30.82 | 30.98 | 1,532,675 | -0.59(-1.86%) |
Mar 27, 2008 | 32.59 | 32.63 | 31.49 | 31.56 | 442,154 | -1.03(-3.15%) |
Mar 26, 2008 | 32.42 | 32.66 | 31.78 | 32.59 | 388,914 | -0.09(-0.29%) |
Mar 25, 2008 | 32.61 | 32.89 | 31.93 | 32.68 | 309,693 | +0.14(+0.42%) |
Mar 24, 2008 | 30.80 | 32.93 | 30.55 | 32.55 | 537,542 | +1.83(+5.95%) |
Mar 21, 2008 | 31.49 | 31.54 | 30.57 | 30.72 | 848,351 | +0.00(+0.00%) |
Mar 20, 2008 | 31.49 | 31.54 | 30.57 | 30.72 | 848,351 | -0.10(-0.34%) |
Mar 19, 2008 | 31.80 | 32.11 | 30.82 | 30.82 | 234,879 | -0.68(-2.16%) |
Mar 18, 2008 | 30.80 | 31.50 | 30.32 | 31.50 | 338,459 | +1.53(+5.09%) |
Mar 17, 2008 | 29.14 | 30.52 | 29.14 | 29.98 | 342,286 | +0.03(+0.12%) |
Mar 14, 2008 | 31.01 | 31.01 | 29.56 | 29.94 | 339,502 | -0.86(-2.80%) |
Mar 13, 2008 | 29.35 | 30.85 | 29.30 | 30.80 | 383,347 | +0.97(+3.27%) |
Mar 12, 2008 | 30.35 | 30.55 | 29.82 | 29.83 | 303,604 | -0.40(-1.31%) |
Mar 11, 2008 | 30.18 | 30.48 | 29.42 | 30.23 | 374,183 | +0.94(+3.21%) |
Mar 10, 2008 | 30.26 | 30.30 | 29.23 | 29.29 | 303,430 | -0.92(-3.05%) |
Mar 07, 2008 | 30.40 | 31.02 | 30.20 | 30.21 | 318,160 | -0.66(-2.15%) |
Mar 06, 2008 | 31.43 | 31.51 | 30.74 | 30.87 | 330,455 | -0.80(-2.53%) |
Mar 05, 2008 | 32.23 | 32.44 | 31.30 | 31.68 | 247,439 | -0.28(-0.86%) |
Mar 04, 2008 | 31.43 | 32.17 | 31.37 | 31.95 | 411,184 | +0.14(+0.43%) |
Mar 03, 2008 | 31.83 | 32.00 | 31.24 | 31.81 | 345,322 | -0.02(-0.05%) |
Feb 29, 2008 | 32.53 | 32.74 | 31.69 | 31.83 | 390,364 | -1.03(-3.12%) |
Feb 28, 2008 | 33.15 | 33.28 | 32.40 | 32.86 | 268,169 | -0.49(-1.47%) |
Feb 27, 2008 | 33.57 | 34.30 | 33.33 | 33.35 | 316,884 | -0.72(-2.10%) |
Feb 26, 2008 | 33.38 | 34.48 | 33.23 | 34.06 | 329,759 | +0.52(+1.54%) |
Feb 25, 2008 | 32.55 | 33.84 | 32.38 | 33.55 | 304,705 | +0.95(+2.91%) |
Feb 22, 2008 | 33.13 | 33.39 | 32.12 | 32.60 | 286,263 | -0.41(-1.23%) |
Feb 21, 2008 | 33.75 | 34.43 | 32.85 | 33.00 | 299,129 | -0.45(-1.34%) |
Feb 20, 2008 | 32.58 | 33.51 | 32.17 | 33.45 | 343,446 | +0.77(+2.35%) |
Feb 19, 2008 | 32.66 | 33.05 | 32.34 | 32.68 | 368,152 | +0.58(+1.80%) |
Feb 18, 2008 | 31.96 | 32.25 | 31.68 | 32.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.96 | 32.25 | 31.68 | 32.11 | 322,452 | -0.10(-0.32%) |
Feb 14, 2008 | 32.96 | 33.09 | 32.02 | 32.21 | 518,939 | -0.80(-2.43%) |
Feb 13, 2008 | 31.90 | 33.49 | 31.80 | 33.01 | 685,269 | +1.56(+4.96%) |
Feb 12, 2008 | 31.44 | 32.03 | 31.24 | 31.45 | 262,253 | +0.26(+0.83%) |
Feb 11, 2008 | 30.93 | 31.44 | 30.74 | 31.19 | 260,136 | +0.19(+0.61%) |
Feb 08, 2008 | 31.72 | 31.72 | 30.85 | 31.00 | 421,219 | -0.38(-1.21%) |
Feb 07, 2008 | 31.13 | 31.95 | 30.37 | 31.38 | 732,198 | -0.74(-2.31%) |
Feb 06, 2008 | 32.85 | 33.68 | 32.05 | 32.12 | 930,530 | +0.25(+0.78%) |
Feb 05, 2008 | 33.02 | 33.02 | 31.63 | 31.87 | 415,476 | -1.15(-3.47%) |
Feb 04, 2008 | 33.76 | 33.81 | 32.59 | 33.02 | 450,528 | -0.96(-2.82%) |