Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.60 | 32.95 | 31.89 | 31.96 | 577,785 | -0.45(-1.39%) |
Apr 29, 2008 | 33.12 | 33.12 | 32.29 | 32.41 | 771,768 | -0.71(-2.14%) |
Apr 28, 2008 | 33.49 | 33.49 | 32.98 | 33.12 | 365,845 | -0.51(-1.51%) |
Apr 25, 2008 | 33.96 | 33.96 | 33.26 | 33.63 | 556,580 | -0.30(-0.88%) |
Apr 24, 2008 | 33.39 | 33.95 | 33.12 | 33.93 | 585,557 | +0.65(+1.96%) |
Apr 23, 2008 | 32.91 | 33.39 | 32.74 | 33.28 | 528,060 | +0.29(+0.87%) |
Apr 22, 2008 | 32.68 | 33.73 | 32.55 | 32.99 | 1,051,779 | +0.87(+2.72%) |
Apr 21, 2008 | 32.02 | 32.29 | 31.79 | 32.11 | 325,059 | -0.11(-0.34%) |
Apr 18, 2008 | 32.97 | 33.37 | 32.11 | 32.22 | 357,935 | -0.43(-1.33%) |
Apr 17, 2008 | 32.15 | 32.67 | 31.82 | 32.66 | 521,522 | +0.31(+0.94%) |
Apr 16, 2008 | 31.16 | 32.35 | 30.99 | 32.35 | 814,502 | +1.49(+4.83%) |
Apr 15, 2008 | 30.70 | 31.05 | 30.50 | 30.86 | 546,757 | +0.13(+0.42%) |
Apr 14, 2008 | 30.92 | 31.23 | 30.64 | 30.73 | 440,883 | -0.36(-1.16%) |
Apr 11, 2008 | 31.20 | 31.67 | 30.84 | 31.09 | 393,526 | -0.52(-1.64%) |
Apr 10, 2008 | 31.38 | 31.95 | 31.03 | 31.61 | 544,611 | +0.31(+0.98%) |
Apr 09, 2008 | 31.90 | 32.00 | 31.20 | 31.31 | 595,374 | -0.43(-1.37%) |
Apr 08, 2008 | 31.73 | 32.01 | 31.52 | 31.74 | 536,754 | -0.15(-0.46%) |
Apr 07, 2008 | 32.16 | 32.40 | 31.50 | 31.89 | 563,272 | -0.26(-0.80%) |
Apr 04, 2008 | 32.15 | 32.32 | 31.61 | 32.15 | 763,010 | +0.12(+0.38%) |
Apr 03, 2008 | 31.40 | 32.19 | 31.34 | 32.02 | 1,720,755 | +0.18(+0.58%) |
Apr 02, 2008 | 31.83 | 31.99 | 31.07 | 31.84 | 1,034,941 | +0.06(+0.19%) |
Apr 01, 2008 | 30.45 | 31.78 | 30.45 | 31.78 | 580,417 | +1.78(+5.93%) |
Mar 31, 2008 | 29.30 | 30.67 | 29.30 | 30.00 | 644,165 | +0.49(+1.66%) |
Mar 28, 2008 | 30.03 | 30.51 | 29.38 | 29.51 | 863,941 | -0.60(-1.99%) |
Mar 27, 2008 | 30.28 | 31.13 | 29.69 | 30.11 | 754,966 | -0.21(-0.71%) |
Mar 26, 2008 | 31.03 | 31.03 | 30.06 | 30.32 | 603,868 | -0.75(-2.42%) |
Mar 25, 2008 | 31.13 | 31.25 | 30.39 | 31.08 | 460,145 | -0.05(-0.18%) |
Mar 24, 2008 | 30.45 | 31.29 | 30.45 | 31.13 | 493,316 | +0.80(+2.64%) |
Mar 21, 2008 | 29.27 | 30.33 | 29.26 | 30.33 | 659,829 | +0.00(+0.00%) |
Mar 20, 2008 | 29.27 | 30.33 | 29.26 | 30.33 | 659,829 | +1.06(+3.63%) |
Mar 19, 2008 | 29.71 | 30.09 | 29.19 | 29.27 | 598,303 | -0.39(-1.32%) |
Mar 18, 2008 | 28.41 | 29.69 | 28.35 | 29.66 | 1,024,321 | +1.71(+6.12%) |
Mar 17, 2008 | 27.95 | 28.25 | 27.18 | 27.95 | 1,015,723 | -0.33(-1.17%) |
Mar 14, 2008 | 28.53 | 28.86 | 27.25 | 28.28 | 1,007,375 | -0.33(-1.15%) |
Mar 13, 2008 | 28.01 | 28.88 | 27.42 | 28.61 | 855,675 | +0.15(+0.52%) |
Mar 12, 2008 | 28.86 | 29.27 | 28.42 | 28.46 | 988,059 | -0.34(-1.19%) |
Mar 11, 2008 | 28.29 | 28.96 | 27.86 | 28.80 | 753,668 | +1.43(+5.22%) |
Mar 10, 2008 | 27.89 | 27.94 | 27.37 | 27.37 | 520,939 | -0.53(-1.90%) |
Mar 07, 2008 | 27.63 | 28.44 | 27.37 | 27.91 | 892,918 | +0.01(+0.04%) |
Mar 06, 2008 | 29.19 | 29.34 | 27.80 | 27.89 | 1,041,947 | -0.83(-2.89%) |
Mar 05, 2008 | 28.93 | 29.23 | 28.48 | 28.72 | 515,473 | -0.21(-0.74%) |
Mar 04, 2008 | 29.23 | 29.33 | 28.35 | 28.94 | 697,338 | -0.38(-1.31%) |
Mar 03, 2008 | 29.05 | 29.38 | 28.38 | 29.32 | 733,285 | +0.35(+1.20%) |
Feb 29, 2008 | 29.15 | 29.52 | 28.76 | 28.97 | 539,373 | -0.57(-1.94%) |
Feb 28, 2008 | 30.13 | 30.29 | 29.46 | 29.55 | 464,073 | -0.71(-2.36%) |
Feb 27, 2008 | 30.84 | 31.21 | 30.11 | 30.26 | 573,257 | -0.84(-2.69%) |
Feb 26, 2008 | 30.09 | 31.31 | 29.91 | 31.10 | 972,808 | +0.80(+2.64%) |
Feb 25, 2008 | 29.02 | 30.36 | 28.60 | 30.30 | 675,239 | +1.14(+3.92%) |
Feb 22, 2008 | 29.15 | 29.16 | 27.94 | 29.16 | 988,676 | +1.25(+4.49%) |
Feb 21, 2008 | 28.88 | 29.32 | 27.81 | 27.91 | 701,001 | -0.86(-2.99%) |
Feb 20, 2008 | 28.65 | 28.95 | 28.38 | 28.77 | 771,706 | -0.18(-0.63%) |
Feb 19, 2008 | 29.45 | 29.65 | 28.49 | 28.95 | 804,885 | -0.22(-0.75%) |
Feb 18, 2008 | 28.70 | 29.18 | 28.35 | 29.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.70 | 29.18 | 28.35 | 29.17 | 458,017 | +0.46(+1.60%) |
Feb 14, 2008 | 29.05 | 29.22 | 28.30 | 28.71 | 993,134 | -0.42(-1.43%) |
Feb 13, 2008 | 29.14 | 29.32 | 28.38 | 29.13 | 526,605 | +0.25(+0.87%) |
Feb 12, 2008 | 28.12 | 28.93 | 28.05 | 28.88 | 520,384 | +0.89(+3.19%) |
Feb 11, 2008 | 28.98 | 29.10 | 27.98 | 27.99 | 559,000 | -0.86(-2.97%) |
Feb 08, 2008 | 29.09 | 29.33 | 28.62 | 28.84 | 849,670 | -0.42(-1.42%) |
Feb 07, 2008 | 28.90 | 29.42 | 28.22 | 29.26 | 1,250,461 | +0.30(+1.03%) |
Feb 06, 2008 | 30.03 | 30.17 | 28.96 | 28.96 | 1,307,856 | -1.11(-3.68%) |
Feb 05, 2008 | 30.28 | 30.91 | 30.01 | 30.06 | 585,805 | -0.69(-2.24%) |
Feb 04, 2008 | 30.92 | 31.35 | 30.25 | 30.75 | 754,467 | -0.43(-1.37%) |