Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.62 | 31.99 | 30.62 | 30.91 | 165,901 | +0.29(+0.95%) |
Apr 29, 2008 | 30.44 | 30.83 | 30.26 | 30.62 | 25,542 | +0.07(+0.23%) |
Apr 28, 2008 | 30.02 | 31.15 | 30.02 | 30.55 | 93,579 | +0.27(+0.89%) |
Apr 25, 2008 | 29.30 | 30.34 | 29.30 | 30.28 | 89,373 | +0.78(+2.64%) |
Apr 24, 2008 | 30.66 | 30.67 | 29.00 | 29.50 | 145,161 | -1.45(-4.68%) |
Apr 23, 2008 | 31.22 | 31.41 | 30.95 | 30.95 | 46,912 | -0.25(-0.80%) |
Apr 22, 2008 | 32.28 | 32.28 | 31.09 | 31.20 | 46,365 | -0.65(-2.04%) |
Apr 21, 2008 | 32.49 | 32.49 | 31.77 | 31.85 | 84,018 | -0.06(-0.19%) |
Apr 18, 2008 | 31.20 | 32.00 | 31.11 | 31.91 | 118,620 | +1.05(+3.40%) |
Apr 17, 2008 | 31.16 | 31.25 | 30.66 | 30.86 | 59,296 | -0.16(-0.52%) |
Apr 16, 2008 | 30.22 | 31.02 | 30.22 | 31.02 | 28,310 | +0.82(+2.72%) |
Apr 15, 2008 | 30.19 | 30.42 | 30.07 | 30.20 | 40,486 | +0.04(+0.13%) |
Apr 14, 2008 | 30.07 | 31.00 | 30.07 | 30.16 | 35,857 | +0.15(+0.50%) |
Apr 11, 2008 | 30.25 | 30.25 | 29.38 | 30.01 | 58,878 | -0.91(-2.94%) |
Apr 10, 2008 | 30.79 | 31.04 | 30.57 | 30.92 | 43,855 | +0.17(+0.55%) |
Apr 09, 2008 | 30.95 | 30.95 | 30.57 | 30.75 | 59,257 | -0.15(-0.49%) |
Apr 08, 2008 | 30.91 | 30.95 | 30.64 | 30.90 | 61,344 | -0.09(-0.29%) |
Apr 07, 2008 | 31.00 | 31.50 | 30.93 | 30.99 | 155,289 | +0.25(+0.81%) |
Apr 04, 2008 | 30.07 | 30.83 | 30.05 | 30.74 | 103,472 | +0.93(+3.12%) |
Apr 03, 2008 | 29.75 | 30.10 | 29.57 | 29.81 | 117,331 | -0.11(-0.37%) |
Apr 02, 2008 | 29.25 | 29.92 | 29.24 | 29.92 | 180,657 | +0.55(+1.87%) |
Apr 01, 2008 | 28.70 | 29.44 | 28.53 | 29.37 | 101,657 | +0.58(+2.01%) |
Mar 31, 2008 | 28.62 | 28.80 | 28.21 | 28.79 | 153,345 | +0.10(+0.35%) |
Mar 28, 2008 | 29.45 | 29.64 | 28.51 | 28.69 | 68,456 | -1.00(-3.37%) |
Mar 27, 2008 | 28.90 | 29.72 | 28.88 | 29.69 | 169,976 | +0.19(+0.64%) |
Mar 26, 2008 | 29.76 | 29.98 | 29.50 | 29.50 | 91,879 | -0.50(-1.67%) |
Mar 25, 2008 | 29.98 | 30.53 | 29.93 | 30.00 | 193,805 | +0.01(+0.03%) |
Mar 24, 2008 | 28.69 | 30.03 | 28.52 | 29.99 | 133,988 | +1.10(+3.81%) |
Mar 21, 2008 | 29.99 | 29.99 | 28.54 | 28.89 | 158,041 | +0.00(+0.00%) |
Mar 20, 2008 | 29.99 | 29.99 | 28.54 | 28.89 | 158,041 | -0.61(-2.07%) |
Mar 19, 2008 | 30.00 | 30.30 | 29.49 | 29.50 | 335,180 | -0.50(-1.67%) |
Mar 18, 2008 | 29.65 | 30.19 | 29.19 | 30.00 | 271,537 | +0.30(+1.01%) |
Mar 17, 2008 | 29.86 | 29.99 | 29.49 | 29.70 | 160,787 | -0.16(-0.54%) |
Mar 14, 2008 | 30.13 | 30.13 | 29.84 | 29.86 | 323,461 | -0.28(-0.93%) |
Mar 13, 2008 | 29.78 | 30.16 | 29.60 | 30.14 | 181,553 | +0.24(+0.80%) |
Mar 12, 2008 | 29.12 | 29.95 | 28.84 | 29.90 | 260,032 | +0.52(+1.77%) |
Mar 11, 2008 | 29.45 | 29.56 | 29.29 | 29.38 | 193,003 | +0.11(+0.38%) |
Mar 10, 2008 | 30.15 | 30.15 | 29.27 | 29.27 | 133,647 | -0.73(-2.43%) |
Mar 07, 2008 | 29.99 | 30.20 | 29.81 | 30.00 | 103,884 | +0.00(+0.00%) |
Mar 06, 2008 | 30.00 | 30.00 | 29.64 | 30.00 | 627,649 | +0.00(+0.00%) |
Mar 05, 2008 | 29.20 | 30.00 | 29.20 | 30.00 | 278,507 | +0.93(+3.20%) |
Mar 04, 2008 | 29.40 | 29.70 | 28.85 | 29.07 | 110,222 | -0.63(-2.12%) |
Mar 03, 2008 | 29.58 | 29.90 | 29.51 | 29.70 | 226,339 | +0.11(+0.37%) |
Feb 29, 2008 | 29.60 | 29.60 | 29.37 | 29.59 | 94,825 | -0.01(-0.03%) |
Feb 28, 2008 | 29.65 | 29.84 | 29.52 | 29.60 | 84,772 | +0.00(+0.00%) |
Feb 27, 2008 | 29.26 | 29.79 | 29.26 | 29.60 | 221,356 | +0.06(+0.20%) |
Feb 26, 2008 | 29.31 | 29.65 | 29.31 | 29.54 | 102,245 | -0.06(-0.20%) |
Feb 25, 2008 | 29.65 | 29.70 | 29.41 | 29.60 | 64,435 | -0.05(-0.17%) |
Feb 22, 2008 | 29.50 | 29.65 | 28.98 | 29.65 | 133,520 | -0.05(-0.17%) |
Feb 21, 2008 | 29.70 | 29.70 | 29.60 | 29.70 | 189,512 | -0.05(-0.17%) |
Feb 20, 2008 | 29.34 | 29.85 | 29.25 | 29.75 | 87,849 | +0.00(+0.00%) |
Feb 19, 2008 | 29.76 | 29.98 | 29.50 | 29.75 | 131,202 | -0.25(-0.83%) |
Feb 18, 2008 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.01 | 30.15 | 29.55 | 30.00 | 143,448 | -0.01(-0.03%) |
Feb 14, 2008 | 29.40 | 30.20 | 29.40 | 30.01 | 181,049 | +0.16(+0.54%) |
Feb 13, 2008 | 29.39 | 30.00 | 29.39 | 29.85 | 282,033 | +0.35(+1.19%) |
Feb 12, 2008 | 28.37 | 29.80 | 28.37 | 29.50 | 117,806 | +0.89(+3.11%) |
Feb 11, 2008 | 28.25 | 28.63 | 28.25 | 28.61 | 130,013 | +0.17(+0.60%) |
Feb 08, 2008 | 28.08 | 28.75 | 28.00 | 28.44 | 114,745 | +0.19(+0.67%) |
Feb 07, 2008 | 27.01 | 28.51 | 27.01 | 28.25 | 154,477 | +0.76(+2.76%) |
Feb 06, 2008 | 27.54 | 27.99 | 27.28 | 27.49 | 182,026 | +0.16(+0.59%) |
Feb 05, 2008 | 28.25 | 28.48 | 27.32 | 27.33 | 213,857 | -0.93(-3.29%) |
Feb 04, 2008 | 28.00 | 28.64 | 27.32 | 28.26 | 196,322 | +0.51(+1.84%) |