Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 33.89 | 34.20 | 33.76 | 33.90 | 922,958 | -0.12(-0.34%) |
Apr 29, 2008 | 34.30 | 34.49 | 33.91 | 34.02 | 587,193 | -0.17(-0.49%) |
Apr 28, 2008 | 34.38 | 34.63 | 34.17 | 34.18 | 540,238 | +0.12(+0.35%) |
Apr 25, 2008 | 34.13 | 34.37 | 33.74 | 34.07 | 265,445 | +0.22(+0.65%) |
Apr 24, 2008 | 33.84 | 34.20 | 33.62 | 33.85 | 451,736 | -0.55(-1.60%) |
Apr 23, 2008 | 34.41 | 34.50 | 34.10 | 34.40 | 246,767 | -0.15(-0.45%) |
Apr 22, 2008 | 34.49 | 34.83 | 34.33 | 34.55 | 375,119 | +0.31(+0.89%) |
Apr 21, 2008 | 34.18 | 34.36 | 34.09 | 34.25 | 179,890 | +0.21(+0.63%) |
Apr 18, 2008 | 34.26 | 34.30 | 34.00 | 34.03 | 744,919 | -0.04(-0.13%) |
Apr 17, 2008 | 33.51 | 34.10 | 33.44 | 34.08 | 300,964 | +0.23(+0.69%) |
Apr 16, 2008 | 33.51 | 33.99 | 33.38 | 33.84 | 466,938 | +0.65(+1.95%) |
Apr 15, 2008 | 33.14 | 33.27 | 32.80 | 33.20 | 399,576 | +0.49(+1.50%) |
Apr 14, 2008 | 33.02 | 33.07 | 32.17 | 32.70 | 925,383 | -0.38(-1.15%) |
Apr 11, 2008 | 33.36 | 33.70 | 32.97 | 33.09 | 431,759 | -0.27(-0.82%) |
Apr 10, 2008 | 33.22 | 33.73 | 32.92 | 33.36 | 215,757 | +0.08(+0.25%) |
Apr 09, 2008 | 33.46 | 33.58 | 32.98 | 33.27 | 509,369 | -0.21(-0.62%) |
Apr 08, 2008 | 33.12 | 33.73 | 33.12 | 33.48 | 422,422 | +0.19(+0.56%) |
Apr 07, 2008 | 33.22 | 33.74 | 33.13 | 33.30 | 360,729 | +0.90(+2.79%) |
Apr 04, 2008 | 32.82 | 32.94 | 32.38 | 32.39 | 658,624 | -0.41(-1.26%) |
Apr 03, 2008 | 32.38 | 33.17 | 32.20 | 32.81 | 410,575 | +0.38(+1.16%) |
Apr 02, 2008 | 32.32 | 32.79 | 32.04 | 32.43 | 851,757 | +0.82(+2.60%) |
Apr 01, 2008 | 30.55 | 31.78 | 30.52 | 31.61 | 806,064 | +1.02(+3.35%) |
Mar 31, 2008 | 30.39 | 30.66 | 30.24 | 30.59 | 904,636 | +0.01(+0.04%) |
Mar 28, 2008 | 30.97 | 31.09 | 30.50 | 30.58 | 241,939 | -0.80(-2.56%) |
Mar 27, 2008 | 31.73 | 31.82 | 31.29 | 31.38 | 1,336,788 | +0.18(+0.56%) |
Mar 26, 2008 | 31.20 | 31.55 | 30.96 | 31.21 | 797,086 | +0.18(+0.59%) |
Mar 25, 2008 | 30.70 | 31.06 | 30.48 | 31.02 | 418,350 | +0.42(+1.38%) |
Mar 24, 2008 | 30.25 | 30.95 | 30.25 | 30.60 | 541,078 | +0.43(+1.43%) |
Mar 21, 2008 | 30.04 | 30.18 | 29.32 | 30.17 | 400,561 | +0.00(+0.00%) |
Mar 20, 2008 | 30.04 | 30.18 | 29.32 | 30.17 | 400,561 | -0.22(-0.72%) |
Mar 19, 2008 | 32.09 | 32.09 | 30.27 | 30.39 | 606,008 | -1.99(-6.14%) |
Mar 18, 2008 | 31.50 | 32.38 | 31.47 | 32.38 | 479,436 | +1.57(+5.09%) |
Mar 17, 2008 | 30.05 | 31.11 | 29.85 | 30.81 | 603,238 | -1.43(-4.44%) |
Mar 14, 2008 | 32.75 | 32.77 | 31.76 | 32.24 | 380,217 | -0.63(-1.91%) |
Mar 13, 2008 | 32.21 | 33.22 | 32.06 | 32.86 | 491,917 | -0.17(-0.51%) |
Mar 12, 2008 | 33.06 | 33.39 | 32.81 | 33.03 | 895,195 | -0.19(-0.58%) |
Mar 11, 2008 | 32.24 | 33.22 | 32.04 | 33.22 | 1,018,705 | +2.34(+7.59%) |
Mar 10, 2008 | 31.35 | 31.44 | 30.75 | 30.88 | 301,882 | -0.21(-0.66%) |
Mar 07, 2008 | 31.30 | 31.67 | 30.73 | 31.08 | 764,885 | -0.04(-0.12%) |
Mar 06, 2008 | 32.10 | 32.19 | 31.07 | 31.12 | 533,585 | -1.23(-3.82%) |
Mar 05, 2008 | 32.09 | 32.56 | 31.79 | 32.36 | 674,173 | -0.01(-0.03%) |
Mar 04, 2008 | 32.82 | 32.82 | 31.75 | 32.36 | 270,002 | -0.56(-1.70%) |
Mar 03, 2008 | 32.83 | 33.17 | 32.45 | 32.92 | 871,801 | +0.91(+2.84%) |
Feb 29, 2008 | 33.16 | 33.16 | 31.95 | 32.01 | 718,303 | -1.22(-3.68%) |
Feb 28, 2008 | 33.60 | 33.63 | 33.14 | 33.24 | 851,787 | -0.59(-1.75%) |
Feb 27, 2008 | 33.72 | 34.30 | 33.44 | 33.83 | 520,972 | -0.31(-0.90%) |
Feb 26, 2008 | 33.22 | 34.22 | 33.15 | 34.14 | 1,316,315 | +1.35(+4.11%) |
Feb 25, 2008 | 32.36 | 32.82 | 31.97 | 32.79 | 651,960 | +0.70(+2.20%) |
Feb 22, 2008 | 32.42 | 32.42 | 31.35 | 32.08 | 574,583 | +0.61(+1.93%) |
Feb 21, 2008 | 32.14 | 32.24 | 31.37 | 31.48 | 1,514,206 | -0.19(-0.61%) |
Feb 20, 2008 | 30.87 | 31.89 | 30.70 | 31.67 | 668,249 | +0.07(+0.21%) |
Feb 19, 2008 | 32.08 | 32.32 | 31.45 | 31.60 | 579,981 | +0.70(+2.27%) |
Feb 18, 2008 | 31.13 | 31.14 | 30.65 | 30.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.13 | 31.14 | 30.65 | 30.90 | 321,722 | -0.01(-0.03%) |
Feb 14, 2008 | 31.62 | 31.62 | 30.86 | 30.91 | 977,947 | +0.07(+0.24%) |
Feb 13, 2008 | 30.94 | 30.98 | 30.16 | 30.84 | 545,336 | +0.55(+1.83%) |
Feb 12, 2008 | 30.39 | 31.00 | 30.07 | 30.28 | 1,225,126 | +0.79(+2.67%) |
Feb 11, 2008 | 29.12 | 30.13 | 28.83 | 29.50 | 735,522 | -0.01(-0.04%) |
Feb 08, 2008 | 29.36 | 29.78 | 29.10 | 29.51 | 343,158 | -0.35(-1.18%) |
Feb 07, 2008 | 29.53 | 30.39 | 29.38 | 29.86 | 677,505 | -0.05(-0.17%) |
Feb 06, 2008 | 30.34 | 30.79 | 29.61 | 29.91 | 817,575 | +0.08(+0.28%) |
Feb 05, 2008 | 30.65 | 30.80 | 29.71 | 29.83 | 1,117,361 | -2.08(-6.53%) |
Feb 04, 2008 | 32.35 | 32.37 | 31.85 | 31.91 | 757,806 | -0.80(-2.44%) |