Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.04 | 32.45 | 31.72 | 32.02 | 388,862 | +0.01(+0.03%) |
Apr 29, 2008 | 32.16 | 32.67 | 31.81 | 32.01 | 166,172 | -0.24(-0.75%) |
Apr 28, 2008 | 32.90 | 32.90 | 31.81 | 32.25 | 314,158 | -0.55(-1.68%) |
Apr 25, 2008 | 31.75 | 33.07 | 31.70 | 32.80 | 435,640 | +1.13(+3.57%) |
Apr 24, 2008 | 31.37 | 31.72 | 29.83 | 31.67 | 604,033 | -1.78(-5.31%) |
Apr 23, 2008 | 30.66 | 33.55 | 30.17 | 33.45 | 675,427 | +2.92(+9.57%) |
Apr 22, 2008 | 34.26 | 34.26 | 29.10 | 30.53 | 861,452 | -3.70(-10.81%) |
Apr 21, 2008 | 34.45 | 34.83 | 34.16 | 34.22 | 161,416 | -0.14(-0.40%) |
Apr 18, 2008 | 34.46 | 35.35 | 34.30 | 34.36 | 340,956 | +0.42(+1.24%) |
Apr 17, 2008 | 34.07 | 34.31 | 33.77 | 33.94 | 226,150 | -0.09(-0.25%) |
Apr 16, 2008 | 33.98 | 34.24 | 33.85 | 34.03 | 437,259 | +0.44(+1.31%) |
Apr 15, 2008 | 32.98 | 33.70 | 32.98 | 33.59 | 342,709 | +0.76(+2.31%) |
Apr 14, 2008 | 32.58 | 33.33 | 32.49 | 32.83 | 493,093 | +0.44(+1.36%) |
Apr 11, 2008 | 32.42 | 32.99 | 32.15 | 32.39 | 284,955 | -0.48(-1.47%) |
Apr 10, 2008 | 32.80 | 33.19 | 32.39 | 32.87 | 304,204 | -0.01(-0.03%) |
Apr 09, 2008 | 33.34 | 33.62 | 32.62 | 32.88 | 214,317 | -0.41(-1.22%) |
Apr 08, 2008 | 33.45 | 33.77 | 33.09 | 33.29 | 183,894 | -0.28(-0.82%) |
Apr 07, 2008 | 33.59 | 33.97 | 32.98 | 33.56 | 428,903 | +0.40(+1.20%) |
Apr 04, 2008 | 33.77 | 34.09 | 32.29 | 33.16 | 640,229 | -0.61(-1.81%) |
Apr 03, 2008 | 32.92 | 34.41 | 32.67 | 33.78 | 380,649 | +0.62(+1.87%) |
Apr 02, 2008 | 33.30 | 33.89 | 32.85 | 33.16 | 431,122 | +0.14(+0.42%) |
Apr 01, 2008 | 33.01 | 33.59 | 32.55 | 33.02 | 678,285 | +0.28(+0.84%) |
Mar 31, 2008 | 31.45 | 33.24 | 31.18 | 32.74 | 609,186 | +1.97(+6.39%) |
Mar 28, 2008 | 31.47 | 31.69 | 30.61 | 30.78 | 260,854 | -0.58(-1.84%) |
Mar 27, 2008 | 32.59 | 32.62 | 30.99 | 31.35 | 377,590 | -1.18(-3.63%) |
Mar 26, 2008 | 31.68 | 32.61 | 31.55 | 32.54 | 246,983 | +0.57(+1.78%) |
Mar 25, 2008 | 31.07 | 32.13 | 30.89 | 31.97 | 228,772 | +0.55(+1.76%) |
Mar 24, 2008 | 30.83 | 31.56 | 30.50 | 31.41 | 255,195 | +1.12(+3.70%) |
Mar 21, 2008 | 30.48 | 30.72 | 29.75 | 30.29 | 521,319 | +0.00(+0.00%) |
Mar 20, 2008 | 30.48 | 30.72 | 29.75 | 30.29 | 521,319 | +0.12(+0.40%) |
Mar 19, 2008 | 31.71 | 31.88 | 30.17 | 30.17 | 284,414 | -1.53(-4.84%) |
Mar 18, 2008 | 31.04 | 31.77 | 30.35 | 31.71 | 226,367 | +1.41(+4.67%) |
Mar 17, 2008 | 29.29 | 30.90 | 29.22 | 30.29 | 167,194 | +0.40(+1.33%) |
Mar 14, 2008 | 30.78 | 30.98 | 29.49 | 29.90 | 289,231 | -0.81(-2.64%) |
Mar 13, 2008 | 29.81 | 30.77 | 29.49 | 30.71 | 233,519 | +0.74(+2.47%) |
Mar 12, 2008 | 29.89 | 30.52 | 29.56 | 29.97 | 326,874 | +0.12(+0.40%) |
Mar 11, 2008 | 29.27 | 29.91 | 28.59 | 29.85 | 234,071 | +1.27(+4.43%) |
Mar 10, 2008 | 29.09 | 29.31 | 28.37 | 28.58 | 285,660 | -0.47(-1.60%) |
Mar 07, 2008 | 28.86 | 29.64 | 28.67 | 29.04 | 115,934 | -0.14(-0.47%) |
Mar 06, 2008 | 29.29 | 30.04 | 29.10 | 29.18 | 215,995 | -0.14(-0.47%) |
Mar 05, 2008 | 29.31 | 29.69 | 28.96 | 29.32 | 308,178 | +0.01(+0.03%) |
Mar 04, 2008 | 28.10 | 29.31 | 28.10 | 29.31 | 289,383 | +0.86(+3.03%) |
Mar 03, 2008 | 28.16 | 28.46 | 27.91 | 28.45 | 151,330 | +0.22(+0.79%) |
Feb 29, 2008 | 28.11 | 28.85 | 28.03 | 28.22 | 192,979 | -0.28(-1.00%) |
Feb 28, 2008 | 29.13 | 29.13 | 28.28 | 28.51 | 175,063 | -0.80(-2.74%) |
Feb 27, 2008 | 28.18 | 29.52 | 28.09 | 29.31 | 334,912 | +0.91(+3.19%) |
Feb 26, 2008 | 27.31 | 28.69 | 27.31 | 28.41 | 356,172 | +0.92(+3.36%) |
Feb 25, 2008 | 27.39 | 27.75 | 26.51 | 27.48 | 305,187 | +0.05(+0.19%) |
Feb 22, 2008 | 27.29 | 27.55 | 26.47 | 27.43 | 368,754 | +0.15(+0.54%) |
Feb 21, 2008 | 27.16 | 28.14 | 27.13 | 27.29 | 188,449 | +0.26(+0.96%) |
Feb 20, 2008 | 26.41 | 27.27 | 26.41 | 27.03 | 141,220 | +0.49(+1.85%) |
Feb 19, 2008 | 27.30 | 27.50 | 26.37 | 26.54 | 213,131 | -0.47(-1.72%) |
Feb 18, 2008 | 27.16 | 27.44 | 26.46 | 27.00 | 243,376 | +0.00(+0.00%) |
Feb 15, 2008 | 27.16 | 27.44 | 26.46 | 27.00 | 243,376 | -0.41(-1.48%) |
Feb 14, 2008 | 28.39 | 28.39 | 27.17 | 27.41 | 554,938 | -0.71(-2.51%) |
Feb 13, 2008 | 27.21 | 28.22 | 27.16 | 28.11 | 289,093 | +1.22(+4.55%) |
Feb 12, 2008 | 26.80 | 27.35 | 26.55 | 26.89 | 188,920 | +0.28(+1.04%) |
Feb 11, 2008 | 26.64 | 26.90 | 25.97 | 26.61 | 210,619 | +0.03(+0.13%) |
Feb 08, 2008 | 26.60 | 26.74 | 26.04 | 26.58 | 142,530 | -0.15(-0.55%) |
Feb 07, 2008 | 26.42 | 26.83 | 26.10 | 26.72 | 150,294 | +0.22(+0.85%) |
Feb 06, 2008 | 27.48 | 27.48 | 26.42 | 26.50 | 111,312 | -0.74(-2.72%) |
Feb 05, 2008 | 27.35 | 28.10 | 27.16 | 27.24 | 158,474 | -0.65(-2.32%) |
Feb 04, 2008 | 27.97 | 28.29 | 27.33 | 27.89 | 243,571 | -0.22(-0.77%) |