Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.14 | 34.14 | 31.09 | 31.95 | 980,134 | -0.76(-2.32%) |
Apr 29, 2008 | 33.79 | 33.79 | 32.14 | 32.71 | 1,151,568 | -1.11(-3.28%) |
Apr 28, 2008 | 33.51 | 33.94 | 32.91 | 33.82 | 842,788 | +0.50(+1.50%) |
Apr 25, 2008 | 31.54 | 33.59 | 31.54 | 33.32 | 1,041,962 | +1.78(+5.65%) |
Apr 24, 2008 | 32.46 | 32.91 | 31.25 | 31.54 | 1,247,715 | -0.91(-2.82%) |
Apr 23, 2008 | 33.19 | 33.78 | 32.02 | 32.45 | 1,124,881 | -0.93(-2.78%) |
Apr 22, 2008 | 32.39 | 33.38 | 32.22 | 33.38 | 1,256,068 | +1.47(+4.60%) |
Apr 21, 2008 | 31.82 | 32.20 | 31.09 | 31.91 | 1,106,911 | +0.27(+0.86%) |
Apr 18, 2008 | 31.30 | 31.76 | 30.41 | 31.64 | 682,204 | +0.44(+1.40%) |
Apr 17, 2008 | 31.38 | 32.03 | 30.75 | 31.20 | 538,921 | -0.42(-1.33%) |
Apr 16, 2008 | 31.22 | 31.68 | 30.67 | 31.62 | 1,182,166 | +0.44(+1.40%) |
Apr 15, 2008 | 29.88 | 31.19 | 29.73 | 31.19 | 976,322 | +1.52(+5.14%) |
Apr 14, 2008 | 29.99 | 30.31 | 29.51 | 29.66 | 664,428 | -0.02(-0.08%) |
Apr 11, 2008 | 29.60 | 30.12 | 29.41 | 29.69 | 700,704 | -0.23(-0.78%) |
Apr 10, 2008 | 30.04 | 30.06 | 29.35 | 29.92 | 423,554 | +0.06(+0.21%) |
Apr 09, 2008 | 29.47 | 29.96 | 28.99 | 29.86 | 747,844 | +0.62(+2.11%) |
Apr 08, 2008 | 28.58 | 29.40 | 28.47 | 29.24 | 699,950 | +0.64(+2.24%) |
Apr 07, 2008 | 28.90 | 28.90 | 28.29 | 28.60 | 1,451,616 | +0.07(+0.25%) |
Apr 04, 2008 | 27.35 | 28.83 | 27.33 | 28.53 | 1,626,432 | +1.70(+6.35%) |
Apr 03, 2008 | 26.52 | 27.01 | 26.28 | 26.83 | 1,635,278 | +0.31(+1.18%) |
Apr 02, 2008 | 26.12 | 26.79 | 26.09 | 26.51 | 1,336,921 | -0.05(-0.18%) |
Apr 01, 2008 | 27.02 | 27.70 | 26.13 | 26.56 | 876,346 | -0.09(-0.32%) |
Mar 31, 2008 | 27.10 | 27.33 | 26.23 | 26.65 | 813,353 | -0.28(-1.04%) |
Mar 28, 2008 | 27.55 | 27.86 | 26.62 | 26.93 | 767,283 | -0.48(-1.77%) |
Mar 27, 2008 | 27.28 | 28.08 | 26.84 | 27.41 | 935,726 | +0.52(+1.92%) |
Mar 26, 2008 | 25.80 | 27.09 | 25.63 | 26.90 | 718,767 | +1.16(+4.49%) |
Mar 25, 2008 | 24.87 | 26.08 | 24.73 | 25.74 | 762,239 | +1.11(+4.50%) |
Mar 24, 2008 | 24.02 | 25.12 | 24.02 | 24.63 | 603,432 | +0.39(+1.61%) |
Mar 21, 2008 | 24.18 | 24.69 | 23.80 | 24.24 | 654,635 | +0.00(+0.00%) |
Mar 20, 2008 | 24.18 | 24.69 | 23.80 | 24.24 | 654,635 | -0.32(-1.30%) |
Mar 19, 2008 | 26.41 | 26.56 | 24.54 | 24.56 | 666,924 | -1.98(-7.45%) |
Mar 18, 2008 | 26.48 | 26.72 | 26.00 | 26.54 | 690,018 | +0.58(+2.23%) |
Mar 17, 2008 | 26.42 | 26.71 | 25.33 | 25.96 | 843,992 | -0.80(-2.98%) |
Mar 14, 2008 | 28.01 | 28.07 | 26.43 | 26.76 | 690,556 | -0.98(-3.52%) |
Mar 13, 2008 | 26.56 | 27.87 | 26.26 | 27.73 | 1,082,678 | +1.07(+4.01%) |
Mar 12, 2008 | 27.14 | 27.14 | 25.07 | 26.66 | 1,670,255 | -0.30(-1.10%) |
Mar 11, 2008 | 25.38 | 27.55 | 25.18 | 26.96 | 1,960,143 | +1.82(+7.24%) |
Mar 10, 2008 | 24.62 | 25.94 | 24.62 | 25.14 | 938,430 | +0.16(+0.63%) |
Mar 07, 2008 | 24.69 | 25.47 | 24.69 | 24.98 | 1,440,828 | -0.02(-0.06%) |
Mar 06, 2008 | 25.97 | 26.47 | 24.85 | 25.00 | 1,884,430 | -1.07(-4.11%) |
Mar 05, 2008 | 26.70 | 26.70 | 25.92 | 26.07 | 1,450,857 | -0.05(-0.21%) |
Mar 04, 2008 | 27.11 | 27.11 | 25.44 | 26.12 | 1,923,951 | -1.57(-5.67%) |
Mar 03, 2008 | 27.52 | 28.33 | 27.40 | 27.69 | 1,521,351 | -0.02(-0.08%) |
Feb 29, 2008 | 28.80 | 30.08 | 27.11 | 27.72 | 1,565,061 | -2.62(-8.65%) |
Feb 28, 2008 | 29.05 | 30.77 | 29.05 | 30.34 | 1,209,164 | +1.01(+3.44%) |
Feb 27, 2008 | 28.32 | 29.51 | 28.07 | 29.33 | 956,386 | +0.78(+2.74%) |
Feb 26, 2008 | 28.31 | 28.82 | 27.56 | 28.55 | 1,065,315 | +0.03(+0.11%) |
Feb 25, 2008 | 28.64 | 28.64 | 27.97 | 28.52 | 1,421,976 | -0.14(-0.49%) |
Feb 22, 2008 | 28.52 | 29.51 | 28.33 | 28.66 | 1,191,568 | +0.20(+0.71%) |
Feb 21, 2008 | 28.40 | 28.81 | 27.85 | 28.46 | 1,216,651 | -0.02(-0.08%) |
Feb 20, 2008 | 26.81 | 28.96 | 26.81 | 28.48 | 1,281,931 | +1.59(+5.90%) |
Feb 19, 2008 | 26.78 | 27.33 | 26.65 | 26.90 | 549,412 | +0.74(+2.84%) |
Feb 18, 2008 | 26.92 | 26.97 | 25.84 | 26.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.92 | 26.97 | 25.84 | 26.15 | 688,164 | -0.94(-3.46%) |
Feb 14, 2008 | 26.08 | 27.26 | 26.08 | 27.09 | 964,473 | +1.11(+4.27%) |
Feb 13, 2008 | 25.47 | 26.48 | 25.42 | 25.98 | 741,545 | +0.52(+2.02%) |
Feb 12, 2008 | 25.45 | 25.86 | 24.98 | 25.47 | 382,873 | -0.03(-0.12%) |
Feb 11, 2008 | 25.12 | 25.62 | 24.69 | 25.50 | 611,663 | +0.74(+3.00%) |
Feb 08, 2008 | 23.30 | 24.80 | 23.30 | 24.76 | 887,227 | +1.45(+6.20%) |
Feb 07, 2008 | 22.91 | 23.77 | 22.73 | 23.31 | 1,016,834 | +0.30(+1.29%) |
Feb 06, 2008 | 23.01 | 23.26 | 22.67 | 23.01 | 772,733 | +0.11(+0.48%) |
Feb 05, 2008 | 22.97 | 23.57 | 22.81 | 22.90 | 884,392 | -0.35(-1.51%) |
Feb 04, 2008 | 22.85 | 23.44 | 22.64 | 23.26 | 566,821 | +0.59(+2.62%) |