Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 33.44 | 33.84 | 33.16 | 33.45 | 852,346 | +0.16(+0.48%) |
Apr 29, 2008 | 33.28 | 33.55 | 33.21 | 33.29 | 690,660 | -0.10(-0.31%) |
Apr 28, 2008 | 33.11 | 33.55 | 32.80 | 33.39 | 582,115 | +0.27(+0.81%) |
Apr 25, 2008 | 32.81 | 33.19 | 32.17 | 33.13 | 516,297 | +0.34(+1.04%) |
Apr 24, 2008 | 31.44 | 32.86 | 31.36 | 32.78 | 740,922 | +1.42(+4.53%) |
Apr 23, 2008 | 31.45 | 31.95 | 31.27 | 31.36 | 880,019 | +0.05(+0.18%) |
Apr 22, 2008 | 31.00 | 31.64 | 30.80 | 31.31 | 947,134 | +0.19(+0.61%) |
Apr 21, 2008 | 31.07 | 31.72 | 30.45 | 31.12 | 1,259,441 | +0.65(+2.14%) |
Apr 18, 2008 | 30.32 | 31.53 | 30.21 | 30.47 | 582,721 | +0.42(+1.40%) |
Apr 17, 2008 | 29.59 | 30.23 | 29.33 | 30.04 | 510,951 | +0.30(+1.03%) |
Apr 16, 2008 | 29.07 | 29.84 | 29.07 | 29.74 | 636,306 | +0.91(+3.15%) |
Apr 15, 2008 | 28.48 | 29.04 | 28.48 | 28.83 | 637,332 | +0.35(+1.22%) |
Apr 14, 2008 | 29.47 | 29.60 | 28.44 | 28.48 | 565,154 | -1.04(-3.53%) |
Apr 11, 2008 | 29.18 | 29.96 | 29.14 | 29.53 | 965,970 | +0.15(+0.50%) |
Apr 10, 2008 | 29.78 | 30.03 | 29.13 | 29.38 | 1,037,412 | -0.49(-1.65%) |
Apr 09, 2008 | 30.23 | 30.49 | 29.78 | 29.87 | 1,102,091 | -0.25(-0.83%) |
Apr 08, 2008 | 30.09 | 30.39 | 29.74 | 30.12 | 875,726 | -0.15(-0.48%) |
Apr 07, 2008 | 30.35 | 30.57 | 29.97 | 30.27 | 862,557 | +0.09(+0.28%) |
Apr 04, 2008 | 30.99 | 30.99 | 30.17 | 30.19 | 544,455 | -0.88(-2.83%) |
Apr 03, 2008 | 31.18 | 31.24 | 30.66 | 31.06 | 832,867 | -0.18(-0.59%) |
Apr 02, 2008 | 31.43 | 31.73 | 30.75 | 31.25 | 609,473 | -0.10(-0.33%) |
Apr 01, 2008 | 30.93 | 31.35 | 30.60 | 31.35 | 948,034 | +1.12(+3.69%) |
Mar 31, 2008 | 30.06 | 30.74 | 29.78 | 30.23 | 716,947 | +0.31(+1.02%) |
Mar 28, 2008 | 30.53 | 30.89 | 29.84 | 29.93 | 523,562 | -0.54(-1.76%) |
Mar 27, 2008 | 31.22 | 31.24 | 30.38 | 30.47 | 692,480 | -0.60(-1.94%) |
Mar 26, 2008 | 31.65 | 31.68 | 30.88 | 31.07 | 607,690 | -0.71(-2.25%) |
Mar 25, 2008 | 31.17 | 32.12 | 30.82 | 31.78 | 880,898 | +0.57(+1.82%) |
Mar 24, 2008 | 32.06 | 32.29 | 31.16 | 31.22 | 1,484,812 | -0.84(-2.63%) |
Mar 21, 2008 | 30.50 | 32.06 | 30.44 | 32.06 | 934,576 | +0.00(+0.00%) |
Mar 20, 2008 | 30.50 | 32.06 | 30.44 | 32.06 | 934,576 | +1.62(+5.31%) |
Mar 19, 2008 | 30.81 | 31.36 | 30.40 | 30.44 | 959,354 | -0.42(-1.36%) |
Mar 18, 2008 | 30.14 | 30.86 | 29.66 | 30.86 | 872,517 | +1.12(+3.77%) |
Mar 17, 2008 | 28.68 | 30.02 | 28.52 | 29.74 | 1,016,797 | +0.26(+0.89%) |
Mar 14, 2008 | 30.35 | 30.42 | 29.22 | 29.48 | 1,217,216 | -0.59(-1.97%) |
Mar 13, 2008 | 29.48 | 30.26 | 28.76 | 30.07 | 972,289 | +0.43(+1.44%) |
Mar 12, 2008 | 30.22 | 30.96 | 29.62 | 29.64 | 881,091 | -0.65(-2.15%) |
Mar 11, 2008 | 28.79 | 30.30 | 28.79 | 30.30 | 950,089 | +2.05(+7.26%) |
Mar 10, 2008 | 28.26 | 28.73 | 28.11 | 28.25 | 761,934 | +0.01(+0.02%) |
Mar 07, 2008 | 27.86 | 28.68 | 27.73 | 28.24 | 944,352 | +0.18(+0.65%) |
Mar 06, 2008 | 28.62 | 28.73 | 28.05 | 28.06 | 527,847 | -0.63(-2.21%) |
Mar 05, 2008 | 29.10 | 29.60 | 28.61 | 28.69 | 673,704 | -0.32(-1.11%) |
Mar 04, 2008 | 28.92 | 29.22 | 28.42 | 29.01 | 714,724 | -0.16(-0.56%) |
Mar 03, 2008 | 29.08 | 29.61 | 29.01 | 29.18 | 735,190 | -0.12(-0.40%) |
Feb 29, 2008 | 29.46 | 29.87 | 29.23 | 29.29 | 1,278,331 | -0.42(-1.42%) |
Feb 28, 2008 | 30.13 | 30.13 | 29.65 | 29.72 | 625,085 | -0.52(-1.74%) |
Feb 27, 2008 | 30.17 | 30.62 | 29.89 | 30.24 | 932,714 | -0.23(-0.74%) |
Feb 26, 2008 | 30.16 | 30.78 | 30.16 | 30.47 | 666,751 | -0.12(-0.40%) |
Feb 25, 2008 | 29.64 | 30.68 | 29.31 | 30.59 | 963,472 | +0.96(+3.23%) |
Feb 22, 2008 | 29.34 | 29.64 | 28.70 | 29.63 | 701,619 | +0.39(+1.34%) |
Feb 21, 2008 | 29.86 | 30.08 | 29.17 | 29.24 | 533,874 | -0.35(-1.18%) |
Feb 20, 2008 | 28.53 | 29.81 | 28.48 | 29.59 | 705,407 | +0.86(+2.99%) |
Feb 19, 2008 | 29.24 | 29.32 | 28.67 | 28.73 | 966,291 | -0.40(-1.38%) |
Feb 18, 2008 | 29.01 | 29.19 | 28.62 | 29.13 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.01 | 29.19 | 28.62 | 29.13 | 759,339 | +0.09(+0.32%) |
Feb 14, 2008 | 29.95 | 30.01 | 29.03 | 29.04 | 1,091,036 | -0.88(-2.94%) |
Feb 13, 2008 | 30.44 | 30.65 | 29.73 | 29.92 | 1,063,923 | -0.32(-1.07%) |
Feb 12, 2008 | 30.16 | 30.69 | 29.88 | 30.24 | 1,298,226 | +0.42(+1.41%) |
Feb 11, 2008 | 29.90 | 30.23 | 29.36 | 29.82 | 946,499 | -0.12(-0.39%) |
Feb 08, 2008 | 30.03 | 30.33 | 29.29 | 29.93 | 1,021,471 | +0.08(+0.27%) |
Feb 07, 2008 | 29.58 | 30.41 | 29.31 | 29.86 | 1,069,701 | +0.18(+0.60%) |
Feb 06, 2008 | 29.89 | 30.18 | 29.52 | 29.68 | 1,061,095 | -0.04(-0.14%) |
Feb 05, 2008 | 30.33 | 30.90 | 29.72 | 29.72 | 1,030,080 | -0.94(-3.06%) |
Feb 04, 2008 | 30.95 | 31.22 | 30.10 | 30.66 | 1,113,431 | -0.41(-1.33%) |