Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.58 | 33.02 | 32.45 | 32.46 | 1,000,180 | -0.14(-0.42%) |
Apr 29, 2008 | 32.66 | 32.72 | 32.28 | 32.60 | 670,518 | -0.27(-0.83%) |
Apr 28, 2008 | 32.93 | 33.01 | 32.49 | 32.87 | 793,850 | -0.08(-0.23%) |
Apr 25, 2008 | 32.64 | 33.05 | 32.10 | 32.95 | 996,938 | +0.42(+1.30%) |
Apr 24, 2008 | 32.02 | 32.69 | 31.84 | 32.52 | 1,298,033 | +0.56(+1.75%) |
Apr 23, 2008 | 30.82 | 32.08 | 30.82 | 31.96 | 1,610,933 | +0.53(+1.67%) |
Apr 22, 2008 | 30.72 | 32.02 | 30.72 | 31.44 | 1,722,523 | +0.55(+1.78%) |
Apr 21, 2008 | 30.50 | 31.15 | 30.41 | 30.89 | 1,561,119 | +0.24(+0.78%) |
Apr 18, 2008 | 30.54 | 30.69 | 30.17 | 30.65 | 1,044,331 | +0.53(+1.77%) |
Apr 17, 2008 | 30.31 | 30.33 | 29.81 | 30.11 | 573,520 | -0.18(-0.59%) |
Apr 16, 2008 | 29.04 | 30.32 | 28.92 | 30.29 | 1,014,856 | +1.55(+5.40%) |
Apr 15, 2008 | 29.04 | 29.04 | 28.50 | 28.74 | 572,709 | -0.20(-0.67%) |
Apr 14, 2008 | 28.84 | 29.28 | 28.84 | 28.93 | 464,453 | +0.03(+0.12%) |
Apr 11, 2008 | 29.42 | 29.50 | 28.84 | 28.90 | 648,383 | -0.79(-2.66%) |
Apr 10, 2008 | 29.69 | 29.89 | 29.55 | 29.69 | 677,394 | -0.06(-0.20%) |
Apr 09, 2008 | 30.14 | 30.37 | 29.70 | 29.75 | 524,601 | -0.39(-1.29%) |
Apr 08, 2008 | 30.26 | 30.54 | 30.05 | 30.14 | 441,961 | -0.40(-1.31%) |
Apr 07, 2008 | 30.49 | 30.76 | 30.39 | 30.54 | 634,519 | +0.22(+0.73%) |
Apr 04, 2008 | 30.33 | 30.66 | 30.29 | 30.32 | 870,248 | -0.02(-0.06%) |
Apr 03, 2008 | 30.48 | 30.52 | 29.99 | 30.33 | 699,075 | -0.31(-1.00%) |
Apr 02, 2008 | 30.51 | 30.91 | 30.28 | 30.64 | 678,445 | +0.15(+0.50%) |
Apr 01, 2008 | 29.64 | 30.49 | 29.32 | 30.49 | 1,025,790 | +1.24(+4.23%) |
Mar 31, 2008 | 28.86 | 29.49 | 28.79 | 29.25 | 838,502 | +0.17(+0.58%) |
Mar 28, 2008 | 29.66 | 29.66 | 29.01 | 29.08 | 396,693 | -0.26(-0.90%) |
Mar 27, 2008 | 29.84 | 29.92 | 29.34 | 29.34 | 574,768 | -0.37(-1.26%) |
Mar 26, 2008 | 29.77 | 29.97 | 29.55 | 29.71 | 774,877 | -0.15(-0.51%) |
Mar 25, 2008 | 29.99 | 30.10 | 29.49 | 29.87 | 998,660 | -0.12(-0.40%) |
Mar 24, 2008 | 29.46 | 30.17 | 29.36 | 29.99 | 651,234 | +0.55(+1.87%) |
Mar 21, 2008 | 28.76 | 29.51 | 28.54 | 29.43 | 2,000,950 | -0.00(-0.00%) |
Mar 20, 2008 | 28.76 | 29.51 | 28.54 | 29.44 | 2,000,950 | +0.89(+3.12%) |
Mar 19, 2008 | 28.85 | 29.38 | 28.54 | 28.54 | 882,418 | -0.33(-1.15%) |
Mar 18, 2008 | 28.48 | 29.25 | 28.48 | 28.87 | 1,656,592 | +0.70(+2.47%) |
Mar 17, 2008 | 28.07 | 28.62 | 27.76 | 28.18 | 1,114,134 | -0.38(-1.34%) |
Mar 14, 2008 | 29.39 | 29.65 | 28.33 | 28.56 | 824,049 | -0.71(-2.43%) |
Mar 13, 2008 | 28.93 | 29.48 | 28.48 | 29.27 | 894,665 | -0.07(-0.23%) |
Mar 12, 2008 | 29.38 | 30.10 | 29.21 | 29.34 | 1,023,865 | +0.20(+0.70%) |
Mar 11, 2008 | 28.71 | 29.14 | 28.42 | 29.14 | 1,123,637 | +1.07(+3.81%) |
Mar 10, 2008 | 28.75 | 28.89 | 28.07 | 28.07 | 1,117,503 | -0.71(-2.48%) |
Mar 07, 2008 | 28.64 | 29.01 | 28.61 | 28.78 | 908,095 | +0.03(+0.12%) |
Mar 06, 2008 | 29.14 | 29.14 | 28.75 | 28.75 | 754,289 | -0.47(-1.60%) |
Mar 05, 2008 | 29.05 | 29.40 | 28.93 | 29.21 | 629,479 | +0.25(+0.85%) |
Mar 04, 2008 | 29.02 | 29.18 | 28.80 | 28.97 | 840,187 | -0.23(-0.78%) |
Mar 03, 2008 | 28.93 | 29.38 | 28.92 | 29.20 | 837,004 | +0.17(+0.58%) |
Feb 29, 2008 | 29.96 | 29.96 | 29.01 | 29.03 | 1,409,785 | -1.20(-3.98%) |
Feb 28, 2008 | 30.53 | 30.58 | 29.99 | 30.23 | 651,813 | -0.55(-1.79%) |
Feb 27, 2008 | 30.55 | 31.01 | 30.55 | 30.78 | 879,796 | +0.15(+0.50%) |
Feb 26, 2008 | 30.10 | 30.91 | 30.03 | 30.63 | 801,450 | +0.32(+1.06%) |
Feb 25, 2008 | 30.26 | 30.34 | 29.90 | 30.31 | 824,480 | +0.16(+0.53%) |
Feb 22, 2008 | 29.96 | 30.20 | 29.59 | 30.15 | 620,355 | +0.25(+0.85%) |
Feb 21, 2008 | 29.92 | 30.38 | 29.88 | 29.89 | 931,432 | +0.02(+0.06%) |
Feb 20, 2008 | 29.34 | 29.94 | 29.34 | 29.88 | 646,969 | +0.35(+1.18%) |
Feb 19, 2008 | 29.94 | 30.19 | 29.43 | 29.53 | 751,594 | -0.14(-0.46%) |
Feb 18, 2008 | 29.79 | 29.90 | 29.49 | 29.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.79 | 29.90 | 29.49 | 29.66 | 683,160 | -0.14(-0.46%) |
Feb 14, 2008 | 30.22 | 30.33 | 29.73 | 29.80 | 657,867 | -0.48(-1.57%) |
Feb 13, 2008 | 30.10 | 30.34 | 29.98 | 30.27 | 662,615 | +0.37(+1.25%) |
Feb 12, 2008 | 29.77 | 30.09 | 29.66 | 29.90 | 659,712 | +0.42(+1.41%) |
Feb 11, 2008 | 28.97 | 29.84 | 28.88 | 29.49 | 998,157 | +0.75(+2.60%) |
Feb 08, 2008 | 28.96 | 29.01 | 28.45 | 28.74 | 1,043,249 | -0.31(-1.05%) |
Feb 07, 2008 | 28.60 | 29.24 | 28.48 | 29.04 | 1,221,973 | +0.22(+0.76%) |
Feb 06, 2008 | 29.31 | 29.54 | 28.81 | 28.82 | 1,320,463 | -0.36(-1.25%) |
Feb 05, 2008 | 30.63 | 30.77 | 29.19 | 29.19 | 1,819,360 | -1.83(-5.91%) |
Feb 04, 2008 | 31.27 | 31.60 | 30.78 | 31.02 | 1,267,177 | -0.36(-1.16%) |