Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.10 | 29.31 | 28.09 | 29.06 | 1,852,229 | +0.31(+1.09%) |
Apr 29, 2008 | 30.00 | 30.00 | 28.67 | 28.74 | 1,702,084 | -1.27(-4.24%) |
Apr 28, 2008 | 30.43 | 30.81 | 29.89 | 30.02 | 1,760,344 | -0.32(-1.07%) |
Apr 25, 2008 | 29.43 | 31.07 | 29.43 | 30.34 | 2,052,386 | +1.25(+4.28%) |
Apr 24, 2008 | 30.62 | 30.62 | 28.73 | 29.10 | 2,225,665 | -1.50(-4.91%) |
Apr 23, 2008 | 31.92 | 31.92 | 30.44 | 30.60 | 2,000,142 | -1.00(-3.16%) |
Apr 22, 2008 | 31.70 | 32.51 | 31.37 | 31.60 | 2,608,037 | -0.06(-0.18%) |
Apr 21, 2008 | 31.01 | 31.91 | 30.80 | 31.65 | 2,155,948 | +1.07(+3.51%) |
Apr 18, 2008 | 30.34 | 30.64 | 29.50 | 30.58 | 1,558,160 | +0.63(+2.10%) |
Apr 17, 2008 | 31.32 | 31.32 | 29.61 | 29.95 | 1,847,807 | -0.92(-2.99%) |
Apr 16, 2008 | 29.64 | 30.90 | 29.54 | 30.87 | 1,830,152 | +1.52(+5.18%) |
Apr 15, 2008 | 29.47 | 29.71 | 28.90 | 29.35 | 1,589,977 | +0.22(+0.75%) |
Apr 14, 2008 | 28.34 | 29.40 | 28.34 | 29.13 | 1,425,797 | +0.59(+2.07%) |
Apr 11, 2008 | 29.05 | 29.73 | 28.45 | 28.54 | 1,563,229 | -1.21(-4.06%) |
Apr 10, 2008 | 29.24 | 29.75 | 28.93 | 29.75 | 1,603,592 | +0.46(+1.56%) |
Apr 09, 2008 | 29.59 | 30.12 | 29.23 | 29.30 | 1,969,367 | -0.30(-1.03%) |
Apr 08, 2008 | 29.00 | 29.77 | 28.92 | 29.60 | 1,239,369 | +0.29(+0.97%) |
Apr 07, 2008 | 29.50 | 30.14 | 29.00 | 29.31 | 1,941,170 | +0.41(+1.41%) |
Apr 04, 2008 | 27.27 | 29.34 | 27.27 | 28.91 | 2,971,436 | +1.69(+6.22%) |
Apr 03, 2008 | 27.67 | 27.78 | 27.12 | 27.21 | 2,319,955 | -0.47(-1.68%) |
Apr 02, 2008 | 27.02 | 28.23 | 26.89 | 27.68 | 2,125,379 | +0.61(+2.25%) |
Apr 01, 2008 | 27.11 | 27.35 | 26.22 | 27.07 | 2,467,730 | -0.08(-0.28%) |
Mar 31, 2008 | 27.77 | 27.98 | 26.65 | 27.15 | 2,951,291 | -0.63(-2.26%) |
Mar 28, 2008 | 28.05 | 28.46 | 27.58 | 27.77 | 1,402,661 | -0.23(-0.81%) |
Mar 27, 2008 | 28.27 | 28.61 | 27.92 | 28.00 | 2,461,961 | -0.20(-0.71%) |
Mar 26, 2008 | 27.87 | 28.45 | 27.57 | 28.20 | 1,772,676 | +0.27(+0.95%) |
Mar 25, 2008 | 26.45 | 28.30 | 25.86 | 27.94 | 4,580,996 | +1.89(+7.27%) |
Mar 24, 2008 | 25.18 | 26.80 | 25.18 | 26.04 | 2,117,638 | +0.68(+2.70%) |
Mar 21, 2008 | 25.64 | 25.68 | 23.25 | 25.36 | 5,781,502 | +0.00(+0.00%) |
Mar 20, 2008 | 25.64 | 25.68 | 23.25 | 25.36 | 5,781,502 | -0.32(-1.26%) |
Mar 19, 2008 | 28.08 | 29.97 | 25.65 | 25.68 | 4,028,451 | -2.93(-10.24%) |
Mar 18, 2008 | 28.15 | 28.80 | 28.05 | 28.61 | 2,720,249 | +0.99(+3.58%) |
Mar 17, 2008 | 29.48 | 29.71 | 27.17 | 27.62 | 3,967,620 | -2.35(-7.84%) |
Mar 14, 2008 | 31.05 | 31.06 | 29.30 | 29.97 | 2,074,237 | -1.00(-3.22%) |
Mar 13, 2008 | 30.04 | 31.24 | 29.50 | 30.97 | 1,721,852 | +0.62(+2.04%) |
Mar 12, 2008 | 31.07 | 31.35 | 30.19 | 30.35 | 2,684,662 | -0.60(-1.94%) |
Mar 11, 2008 | 30.30 | 31.16 | 29.66 | 30.95 | 2,485,771 | +2.28(+7.96%) |
Mar 10, 2008 | 29.81 | 29.81 | 28.40 | 28.67 | 2,390,598 | -1.04(-3.49%) |
Mar 07, 2008 | 30.07 | 30.47 | 29.27 | 29.70 | 1,787,930 | -0.69(-2.28%) |
Mar 06, 2008 | 30.86 | 31.28 | 30.39 | 30.40 | 1,947,066 | -0.55(-1.78%) |
Mar 05, 2008 | 30.74 | 31.24 | 30.59 | 30.95 | 2,902,141 | +0.20(+0.65%) |
Mar 04, 2008 | 30.17 | 31.02 | 29.97 | 30.75 | 3,471,399 | +0.33(+1.09%) |
Mar 03, 2008 | 30.19 | 30.81 | 30.00 | 30.42 | 2,446,151 | +0.10(+0.31%) |
Feb 29, 2008 | 30.80 | 31.03 | 30.15 | 30.32 | 2,053,366 | -0.74(-2.39%) |
Feb 28, 2008 | 30.90 | 31.26 | 30.29 | 31.06 | 2,256,040 | +0.68(+2.22%) |
Feb 27, 2008 | 30.76 | 31.38 | 30.24 | 30.39 | 1,801,616 | -0.56(-1.81%) |
Feb 26, 2008 | 30.14 | 31.10 | 29.57 | 30.95 | 1,825,841 | +0.76(+2.52%) |
Feb 25, 2008 | 29.50 | 30.34 | 29.30 | 30.19 | 2,280,311 | +0.72(+2.45%) |
Feb 22, 2008 | 28.78 | 29.68 | 28.78 | 29.47 | 2,333,578 | -0.16(-0.55%) |
Feb 21, 2008 | 31.24 | 31.92 | 29.01 | 29.63 | 4,252,818 | +0.03(+0.10%) |
Feb 20, 2008 | 28.57 | 29.78 | 28.34 | 29.60 | 3,572,049 | +1.27(+4.50%) |
Feb 19, 2008 | 27.54 | 28.59 | 27.39 | 28.33 | 1,810,296 | +1.22(+4.49%) |
Feb 18, 2008 | 27.47 | 28.47 | 26.26 | 27.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.47 | 28.47 | 26.26 | 27.11 | 1,610,734 | -0.51(-1.86%) |
Feb 14, 2008 | 27.67 | 27.91 | 27.13 | 27.62 | 2,067,640 | +0.44(+1.61%) |
Feb 13, 2008 | 26.78 | 27.26 | 26.52 | 27.18 | 1,414,182 | +0.58(+2.18%) |
Feb 12, 2008 | 26.69 | 27.22 | 26.25 | 26.60 | 1,406,288 | +0.09(+0.32%) |
Feb 11, 2008 | 25.98 | 26.60 | 25.70 | 26.52 | 1,766,787 | +0.62(+2.39%) |
Feb 08, 2008 | 24.75 | 26.02 | 24.75 | 25.90 | 1,806,904 | +1.14(+4.61%) |
Feb 07, 2008 | 24.28 | 25.07 | 23.77 | 24.76 | 2,359,546 | +0.29(+1.17%) |
Feb 06, 2008 | 25.09 | 25.14 | 24.37 | 24.47 | 2,349,642 | -0.44(-1.76%) |
Feb 05, 2008 | 25.31 | 26.49 | 24.86 | 24.91 | 2,758,167 | -0.81(-3.14%) |
Feb 04, 2008 | 25.05 | 26.02 | 25.05 | 25.72 | 2,064,867 | +0.56(+2.23%) |