Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 33.39 | 33.78 | 33.10 | 33.40 | 853,721 | +0.16(+0.48%) |
Apr 29, 2008 | 33.22 | 33.50 | 33.16 | 33.24 | 691,774 | -0.10(-0.31%) |
Apr 28, 2008 | 33.06 | 33.50 | 32.75 | 33.34 | 583,054 | +0.27(+0.81%) |
Apr 25, 2008 | 32.76 | 33.13 | 32.12 | 33.07 | 517,130 | +0.34(+1.04%) |
Apr 24, 2008 | 31.39 | 32.81 | 31.31 | 32.73 | 742,117 | +1.42(+4.53%) |
Apr 23, 2008 | 31.40 | 31.90 | 31.22 | 31.31 | 881,439 | +0.05(+0.18%) |
Apr 22, 2008 | 30.95 | 31.59 | 30.75 | 31.26 | 948,661 | +0.19(+0.61%) |
Apr 21, 2008 | 31.02 | 31.67 | 30.40 | 31.07 | 1,261,472 | +0.65(+2.14%) |
Apr 18, 2008 | 30.27 | 31.48 | 30.16 | 30.42 | 583,661 | +0.42(+1.40%) |
Apr 17, 2008 | 29.54 | 30.18 | 29.28 | 30.00 | 511,776 | +0.30(+1.03%) |
Apr 16, 2008 | 29.03 | 29.80 | 29.03 | 29.69 | 637,332 | +0.91(+3.15%) |
Apr 15, 2008 | 28.44 | 28.99 | 28.44 | 28.78 | 638,360 | +0.35(+1.22%) |
Apr 14, 2008 | 29.42 | 29.55 | 28.39 | 28.44 | 566,065 | -1.04(-3.53%) |
Apr 11, 2008 | 29.14 | 29.91 | 29.09 | 29.48 | 967,528 | +0.15(+0.50%) |
Apr 10, 2008 | 29.73 | 29.98 | 29.08 | 29.33 | 1,039,085 | -0.49(-1.65%) |
Apr 09, 2008 | 30.18 | 30.44 | 29.73 | 29.83 | 1,103,868 | -0.25(-0.83%) |
Apr 08, 2008 | 30.04 | 30.34 | 29.69 | 30.08 | 877,139 | -0.15(-0.48%) |
Apr 07, 2008 | 30.30 | 30.52 | 29.92 | 30.22 | 863,948 | +0.09(+0.28%) |
Apr 04, 2008 | 30.94 | 30.94 | 30.12 | 30.14 | 545,334 | -0.88(-2.83%) |
Apr 03, 2008 | 31.13 | 31.19 | 30.61 | 31.01 | 834,211 | -0.18(-0.59%) |
Apr 02, 2008 | 31.38 | 31.68 | 30.70 | 31.20 | 610,456 | -0.10(-0.33%) |
Apr 01, 2008 | 30.88 | 31.30 | 30.55 | 31.30 | 949,563 | +1.11(+3.69%) |
Mar 31, 2008 | 30.01 | 30.69 | 29.73 | 30.19 | 718,103 | +0.30(+1.02%) |
Mar 28, 2008 | 30.48 | 30.84 | 29.79 | 29.88 | 524,406 | -0.54(-1.76%) |
Mar 27, 2008 | 31.17 | 31.19 | 30.33 | 30.42 | 693,597 | -0.60(-1.94%) |
Mar 26, 2008 | 31.60 | 31.63 | 30.83 | 31.02 | 608,670 | -0.71(-2.25%) |
Mar 25, 2008 | 31.12 | 32.07 | 30.77 | 31.73 | 882,319 | +0.57(+1.82%) |
Mar 24, 2008 | 32.01 | 32.24 | 31.11 | 31.17 | 1,487,206 | -0.84(-2.63%) |
Mar 21, 2008 | 30.45 | 32.01 | 30.39 | 32.01 | 936,083 | +0.00(+0.00%) |
Mar 20, 2008 | 30.45 | 32.01 | 30.39 | 32.01 | 936,083 | +1.61(+5.31%) |
Mar 19, 2008 | 30.76 | 31.31 | 30.36 | 30.39 | 960,901 | -0.42(-1.36%) |
Mar 18, 2008 | 30.09 | 30.81 | 29.61 | 30.81 | 873,924 | +1.12(+3.77%) |
Mar 17, 2008 | 28.63 | 29.97 | 28.47 | 29.69 | 1,018,437 | +0.26(+0.89%) |
Mar 14, 2008 | 30.30 | 30.37 | 29.17 | 29.43 | 1,219,179 | -0.59(-1.97%) |
Mar 13, 2008 | 29.44 | 30.22 | 28.71 | 30.02 | 973,857 | +0.43(+1.44%) |
Mar 12, 2008 | 30.17 | 30.91 | 29.58 | 29.59 | 882,512 | -0.65(-2.15%) |
Mar 11, 2008 | 28.75 | 30.25 | 28.74 | 30.25 | 951,622 | +2.05(+7.26%) |
Mar 10, 2008 | 28.21 | 28.69 | 28.07 | 28.20 | 763,162 | +0.01(+0.02%) |
Mar 07, 2008 | 27.82 | 28.63 | 27.69 | 28.19 | 945,875 | +0.18(+0.65%) |
Mar 06, 2008 | 28.57 | 28.69 | 28.00 | 28.01 | 528,698 | -0.63(-2.21%) |
Mar 05, 2008 | 29.05 | 29.55 | 28.56 | 28.64 | 674,791 | -0.32(-1.11%) |
Mar 04, 2008 | 28.87 | 29.17 | 28.37 | 28.97 | 715,877 | -0.16(-0.56%) |
Mar 03, 2008 | 29.03 | 29.56 | 28.97 | 29.13 | 736,375 | -0.12(-0.40%) |
Feb 29, 2008 | 29.41 | 29.83 | 29.18 | 29.25 | 1,280,393 | -0.42(-1.42%) |
Feb 28, 2008 | 30.08 | 30.08 | 29.61 | 29.67 | 626,093 | -0.52(-1.73%) |
Feb 27, 2008 | 30.12 | 30.58 | 29.84 | 30.19 | 934,218 | -0.23(-0.74%) |
Feb 26, 2008 | 30.11 | 30.73 | 30.11 | 30.42 | 667,826 | -0.12(-0.40%) |
Feb 25, 2008 | 29.59 | 30.63 | 29.26 | 30.54 | 965,026 | +0.96(+3.23%) |
Feb 22, 2008 | 29.30 | 29.59 | 28.65 | 29.58 | 702,750 | +0.39(+1.34%) |
Feb 21, 2008 | 29.81 | 30.03 | 29.12 | 29.19 | 534,735 | -0.35(-1.18%) |
Feb 20, 2008 | 28.49 | 29.77 | 28.44 | 29.54 | 706,544 | +0.86(+2.99%) |
Feb 19, 2008 | 29.19 | 29.28 | 28.63 | 28.68 | 967,850 | -0.40(-1.38%) |
Feb 18, 2008 | 28.97 | 29.14 | 28.57 | 29.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.97 | 29.14 | 28.57 | 29.08 | 760,563 | +0.09(+0.32%) |
Feb 14, 2008 | 29.91 | 29.97 | 28.98 | 28.99 | 1,092,795 | -0.88(-2.94%) |
Feb 13, 2008 | 30.39 | 30.60 | 29.68 | 29.87 | 1,065,639 | -0.32(-1.07%) |
Feb 12, 2008 | 30.11 | 30.64 | 29.83 | 30.19 | 1,300,320 | +0.42(+1.41%) |
Feb 11, 2008 | 29.86 | 30.19 | 29.31 | 29.77 | 948,026 | -0.12(-0.39%) |
Feb 08, 2008 | 29.98 | 30.28 | 29.25 | 29.89 | 1,023,118 | +0.08(+0.27%) |
Feb 07, 2008 | 29.53 | 30.36 | 29.26 | 29.81 | 1,071,427 | +0.18(+0.60%) |
Feb 06, 2008 | 29.84 | 30.13 | 29.47 | 29.63 | 1,062,807 | -0.04(-0.14%) |
Feb 05, 2008 | 30.28 | 30.85 | 29.67 | 29.67 | 1,031,741 | -0.94(-3.06%) |
Feb 04, 2008 | 30.90 | 31.17 | 30.05 | 30.61 | 1,115,226 | -0.41(-1.34%) |