Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.59 | 30.13 | 29.30 | 30.00 | 3,090,584 | +1.00(+3.44%) |
Apr 29, 2008 | 29.59 | 29.78 | 28.87 | 29.00 | 2,372,626 | -0.43(-1.45%) |
Apr 28, 2008 | 28.81 | 29.58 | 28.81 | 29.43 | 2,412,669 | +0.65(+2.27%) |
Apr 25, 2008 | 28.98 | 29.28 | 28.62 | 28.78 | 3,548,688 | -0.31(-1.06%) |
Apr 24, 2008 | 29.39 | 29.41 | 28.59 | 29.09 | 4,185,207 | -0.31(-1.07%) |
Apr 23, 2008 | 29.29 | 29.60 | 28.81 | 29.40 | 2,866,442 | +0.25(+0.86%) |
Apr 22, 2008 | 29.48 | 30.15 | 29.00 | 29.15 | 4,517,377 | +0.11(+0.39%) |
Apr 21, 2008 | 29.44 | 29.44 | 28.54 | 29.04 | 3,466,244 | -0.08(-0.27%) |
Apr 18, 2008 | 28.23 | 29.39 | 28.12 | 29.11 | 8,415,441 | +1.29(+4.63%) |
Apr 17, 2008 | 27.46 | 28.56 | 27.46 | 27.83 | 12,933,511 | +0.55(+2.03%) |
Apr 16, 2008 | 29.82 | 30.01 | 27.11 | 27.27 | 15,362,210 | -2.90(-9.62%) |
Apr 15, 2008 | 30.13 | 30.66 | 29.93 | 30.18 | 2,558,775 | +0.26(+0.88%) |
Apr 14, 2008 | 30.07 | 30.37 | 29.73 | 29.91 | 3,090,524 | -0.28(-0.92%) |
Apr 11, 2008 | 30.90 | 30.90 | 29.96 | 30.19 | 3,977,857 | -0.92(-2.96%) |
Apr 10, 2008 | 31.77 | 32.07 | 30.95 | 31.11 | 3,195,230 | -0.47(-1.48%) |
Apr 09, 2008 | 32.14 | 32.57 | 31.40 | 31.58 | 2,728,435 | -0.48(-1.48%) |
Apr 08, 2008 | 32.41 | 32.41 | 31.57 | 32.06 | 3,598,317 | -0.38(-1.18%) |
Apr 07, 2008 | 32.48 | 32.87 | 32.11 | 32.44 | 4,963,556 | +0.80(+2.54%) |
Apr 04, 2008 | 31.29 | 32.33 | 30.84 | 31.63 | 3,675,305 | +0.37(+1.18%) |
Apr 03, 2008 | 31.25 | 31.41 | 30.71 | 31.27 | 3,492,386 | -0.45(-1.41%) |
Apr 02, 2008 | 30.94 | 31.93 | 30.63 | 31.72 | 5,348,157 | +1.13(+3.68%) |
Apr 01, 2008 | 29.99 | 30.62 | 29.74 | 30.59 | 4,219,541 | +1.26(+4.28%) |
Mar 31, 2008 | 29.78 | 30.15 | 29.03 | 29.33 | 3,722,247 | +0.26(+0.90%) |
Mar 28, 2008 | 29.97 | 29.97 | 28.60 | 29.07 | 3,534,996 | -0.94(-3.13%) |
Mar 27, 2008 | 29.39 | 30.27 | 29.24 | 30.01 | 4,996,315 | +0.87(+2.99%) |
Mar 26, 2008 | 30.17 | 30.25 | 28.88 | 29.14 | 3,366,337 | -1.17(-3.87%) |
Mar 25, 2008 | 30.47 | 30.47 | 29.70 | 30.31 | 3,304,227 | +0.41(+1.36%) |
Mar 24, 2008 | 28.56 | 30.67 | 28.56 | 29.91 | 2,897,477 | +0.92(+3.19%) |
Mar 21, 2008 | 28.89 | 29.16 | 28.13 | 28.98 | 4,410,513 | +0.00(+0.00%) |
Mar 20, 2008 | 28.89 | 29.16 | 28.13 | 28.98 | 4,410,513 | +0.08(+0.27%) |
Mar 19, 2008 | 30.80 | 30.83 | 28.84 | 28.90 | 3,374,715 | -2.04(-6.60%) |
Mar 18, 2008 | 30.17 | 31.01 | 29.72 | 30.95 | 4,955,669 | +1.52(+5.15%) |
Mar 17, 2008 | 29.16 | 30.03 | 28.24 | 29.43 | 3,961,459 | -0.76(-2.52%) |
Mar 14, 2008 | 31.49 | 31.67 | 30.04 | 30.19 | 5,587,317 | -1.10(-3.51%) |
Mar 13, 2008 | 30.17 | 31.63 | 29.60 | 31.29 | 5,625,374 | +0.79(+2.57%) |
Mar 12, 2008 | 30.91 | 31.52 | 30.41 | 30.51 | 4,975,448 | -0.70(-2.26%) |
Mar 11, 2008 | 31.18 | 31.71 | 30.34 | 31.21 | 6,213,058 | +0.75(+2.46%) |
Mar 10, 2008 | 31.12 | 31.21 | 30.41 | 30.46 | 5,132,481 | -0.60(-1.92%) |
Mar 07, 2008 | 30.52 | 31.36 | 29.98 | 31.05 | 4,954,811 | +0.17(+0.56%) |
Mar 06, 2008 | 31.81 | 31.89 | 30.74 | 30.88 | 3,212,497 | -0.92(-2.88%) |
Mar 05, 2008 | 31.20 | 32.59 | 31.20 | 31.80 | 3,590,784 | +0.39(+1.24%) |
Mar 04, 2008 | 32.17 | 32.17 | 30.68 | 31.41 | 3,148,994 | -0.26(-0.82%) |
Mar 03, 2008 | 31.71 | 32.00 | 31.26 | 31.67 | 2,530,272 | -0.07(-0.22%) |
Feb 29, 2008 | 32.68 | 32.68 | 31.60 | 31.74 | 3,241,388 | -0.83(-2.54%) |
Feb 28, 2008 | 33.16 | 33.48 | 32.40 | 32.56 | 2,984,842 | -0.67(-2.01%) |
Feb 27, 2008 | 33.57 | 33.72 | 32.95 | 33.23 | 3,571,138 | -0.43(-1.26%) |
Feb 26, 2008 | 31.85 | 34.11 | 31.85 | 33.66 | 5,855,424 | +1.24(+3.83%) |
Feb 25, 2008 | 32.43 | 32.45 | 31.82 | 32.42 | 2,767,749 | +0.09(+0.26%) |
Feb 22, 2008 | 32.10 | 32.39 | 31.74 | 32.33 | 3,017,650 | +0.63(+1.98%) |
Feb 21, 2008 | 32.10 | 32.27 | 31.47 | 31.70 | 5,745,990 | +0.14(+0.43%) |
Feb 20, 2008 | 31.51 | 31.91 | 30.56 | 31.57 | 6,697,186 | -0.24(-0.75%) |
Feb 19, 2008 | 32.34 | 32.87 | 31.69 | 31.81 | 4,927,699 | +0.31(+0.98%) |
Feb 18, 2008 | 31.62 | 31.86 | 31.16 | 31.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.62 | 31.86 | 31.16 | 31.50 | 3,424,608 | -0.24(-0.74%) |
Feb 14, 2008 | 31.91 | 32.84 | 31.47 | 31.74 | 4,842,299 | -0.36(-1.12%) |
Feb 13, 2008 | 32.60 | 32.91 | 31.78 | 32.09 | 4,574,936 | -0.19(-0.59%) |
Feb 12, 2008 | 31.86 | 32.96 | 31.65 | 32.28 | 7,046,313 | +0.65(+2.04%) |
Feb 11, 2008 | 29.97 | 31.66 | 29.77 | 31.64 | 6,269,397 | +1.76(+5.89%) |
Feb 08, 2008 | 30.12 | 30.12 | 29.41 | 29.88 | 6,108,524 | -0.05(-0.16%) |
Feb 07, 2008 | 30.37 | 30.51 | 29.56 | 29.93 | 6,719,522 | -1.07(-3.44%) |
Feb 06, 2008 | 31.71 | 32.06 | 30.80 | 30.99 | 5,313,774 | -0.24(-0.78%) |
Feb 05, 2008 | 32.56 | 32.56 | 31.24 | 31.24 | 3,158,770 | -1.76(-5.34%) |
Feb 04, 2008 | 34.20 | 34.30 | 32.76 | 33.00 | 2,681,436 | -0.32(-0.97%) |