Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.16 | 30.75 | 30.03 | 30.25 | 156,655 | +0.26(+0.86%) |
Apr 29, 2008 | 30.72 | 31.03 | 29.91 | 30.00 | 221,668 | -1.03(-3.31%) |
Apr 28, 2008 | 30.42 | 31.08 | 30.23 | 31.02 | 375,097 | +0.57(+1.87%) |
Apr 25, 2008 | 30.40 | 30.54 | 30.03 | 30.45 | 89,253 | -0.04(-0.12%) |
Apr 24, 2008 | 30.11 | 30.60 | 30.11 | 30.49 | 152,798 | +0.43(+1.42%) |
Apr 23, 2008 | 30.16 | 30.29 | 29.63 | 30.06 | 127,566 | -0.31(-1.03%) |
Apr 22, 2008 | 30.64 | 30.76 | 30.06 | 30.38 | 308,318 | -0.57(-1.84%) |
Apr 21, 2008 | 30.62 | 31.15 | 30.62 | 30.95 | 161,898 | +0.54(+1.78%) |
Apr 18, 2008 | 30.20 | 30.56 | 29.97 | 30.40 | 152,418 | +0.81(+2.73%) |
Apr 17, 2008 | 29.69 | 30.40 | 29.26 | 29.60 | 152,348 | +0.00(+0.00%) |
Apr 16, 2008 | 28.96 | 29.87 | 28.96 | 29.60 | 251,234 | +1.07(+3.76%) |
Apr 15, 2008 | 28.63 | 28.94 | 28.50 | 28.52 | 166,335 | +0.16(+0.57%) |
Apr 14, 2008 | 28.27 | 28.41 | 28.09 | 28.36 | 147,460 | +0.13(+0.47%) |
Apr 11, 2008 | 27.94 | 28.36 | 27.94 | 28.23 | 145,598 | -0.02(-0.07%) |
Apr 10, 2008 | 27.85 | 28.29 | 27.85 | 28.25 | 121,041 | +0.55(+1.99%) |
Apr 09, 2008 | 27.55 | 28.22 | 27.55 | 27.70 | 96,371 | +0.17(+0.62%) |
Apr 08, 2008 | 27.36 | 27.81 | 27.21 | 27.53 | 114,134 | -0.28(-0.99%) |
Apr 07, 2008 | 28.75 | 28.89 | 27.63 | 27.80 | 415,934 | -1.30(-4.47%) |
Apr 04, 2008 | 29.11 | 29.30 | 28.77 | 29.10 | 164,438 | +0.02(+0.07%) |
Apr 03, 2008 | 28.37 | 29.19 | 28.37 | 29.08 | 220,900 | +0.61(+2.14%) |
Apr 02, 2008 | 28.03 | 29.14 | 27.79 | 28.48 | 278,593 | +0.44(+1.56%) |
Apr 01, 2008 | 26.37 | 28.46 | 26.37 | 28.04 | 599,168 | +1.23(+4.57%) |
Mar 31, 2008 | 27.24 | 27.25 | 25.89 | 26.81 | 516,610 | -0.47(-1.71%) |
Mar 28, 2008 | 27.84 | 27.87 | 27.22 | 27.28 | 137,837 | -0.40(-1.44%) |
Mar 27, 2008 | 27.58 | 28.05 | 27.56 | 27.68 | 291,050 | -0.38(-1.35%) |
Mar 26, 2008 | 27.67 | 28.24 | 27.43 | 28.06 | 318,921 | -0.03(-0.12%) |
Mar 25, 2008 | 28.43 | 28.56 | 27.92 | 28.09 | 478,714 | -0.49(-1.71%) |
Mar 24, 2008 | 28.50 | 28.97 | 28.21 | 28.58 | 454,409 | +0.42(+1.48%) |
Mar 21, 2008 | 28.18 | 28.69 | 28.11 | 28.16 | 362,038 | +0.00(+0.00%) |
Mar 20, 2008 | 28.18 | 28.69 | 28.11 | 28.16 | 362,038 | -0.03(-0.10%) |
Mar 19, 2008 | 28.77 | 28.95 | 28.11 | 28.19 | 229,281 | -0.86(-2.98%) |
Mar 18, 2008 | 29.45 | 29.71 | 28.58 | 29.06 | 544,065 | +0.74(+2.62%) |
Mar 17, 2008 | 28.17 | 28.50 | 28.07 | 28.31 | 520,453 | -0.53(-1.84%) |
Mar 14, 2008 | 29.67 | 29.67 | 28.35 | 28.85 | 337,433 | -0.77(-2.60%) |
Mar 13, 2008 | 29.16 | 29.86 | 29.16 | 29.62 | 272,267 | +0.16(+0.55%) |
Mar 12, 2008 | 30.39 | 30.42 | 29.34 | 29.45 | 337,193 | -0.40(-1.34%) |
Mar 11, 2008 | 29.56 | 29.92 | 29.11 | 29.85 | 241,853 | +0.96(+3.32%) |
Mar 10, 2008 | 28.93 | 29.09 | 28.35 | 28.89 | 428,930 | -0.15(-0.52%) |
Mar 07, 2008 | 28.93 | 29.34 | 28.50 | 29.05 | 179,711 | -0.12(-0.42%) |
Mar 06, 2008 | 30.16 | 30.19 | 28.99 | 29.17 | 243,339 | -1.27(-4.18%) |
Mar 05, 2008 | 30.49 | 30.57 | 30.16 | 30.44 | 373,184 | +0.31(+1.04%) |
Mar 04, 2008 | 30.21 | 30.39 | 29.87 | 30.13 | 271,919 | +0.06(+0.19%) |
Mar 03, 2008 | 30.74 | 30.81 | 29.57 | 30.07 | 601,735 | -0.58(-1.89%) |
Feb 29, 2008 | 30.44 | 30.93 | 30.30 | 30.65 | 368,128 | -0.19(-0.62%) |
Feb 28, 2008 | 31.12 | 31.59 | 30.76 | 30.84 | 258,866 | -0.39(-1.25%) |
Feb 27, 2008 | 31.07 | 31.59 | 30.83 | 31.23 | 305,529 | +0.13(+0.41%) |
Feb 26, 2008 | 31.35 | 31.57 | 30.79 | 31.10 | 360,007 | -0.13(-0.41%) |
Feb 25, 2008 | 30.96 | 31.47 | 30.82 | 31.23 | 386,316 | +0.59(+1.92%) |
Feb 22, 2008 | 30.74 | 30.96 | 30.28 | 30.64 | 141,262 | -0.09(-0.28%) |
Feb 21, 2008 | 30.97 | 31.35 | 30.54 | 30.73 | 218,487 | -0.15(-0.49%) |
Feb 20, 2008 | 30.19 | 31.02 | 30.19 | 30.88 | 384,362 | +0.29(+0.96%) |
Feb 19, 2008 | 30.88 | 31.35 | 30.40 | 30.59 | 636,883 | +0.87(+2.94%) |
Feb 18, 2008 | 29.92 | 29.92 | 29.22 | 29.71 | 165,176 | +0.00(+0.00%) |
Feb 15, 2008 | 29.92 | 29.92 | 29.22 | 29.71 | 165,176 | -0.25(-0.82%) |
Feb 14, 2008 | 30.36 | 30.59 | 29.74 | 29.96 | 388,094 | -0.44(-1.44%) |
Feb 13, 2008 | 29.48 | 30.66 | 29.48 | 30.39 | 735,061 | +0.40(+1.33%) |
Feb 12, 2008 | 29.88 | 30.43 | 29.82 | 30.00 | 508,878 | +0.66(+2.23%) |
Feb 11, 2008 | 28.88 | 29.69 | 28.74 | 29.34 | 259,148 | +0.85(+2.97%) |
Feb 08, 2008 | 28.64 | 28.69 | 27.89 | 28.49 | 248,239 | -0.02(-0.07%) |
Feb 07, 2008 | 27.71 | 28.72 | 27.24 | 28.51 | 178,044 | +0.48(+1.73%) |
Feb 06, 2008 | 29.09 | 29.35 | 27.87 | 28.03 | 352,193 | -0.74(-2.58%) |
Feb 05, 2008 | 29.24 | 29.61 | 28.49 | 28.77 | 346,147 | -1.39(-4.60%) |
Feb 04, 2008 | 29.78 | 30.26 | 29.61 | 30.16 | 474,254 | +0.95(+3.25%) |