Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.00 | 30.30 | 29.95 | 30.00 | 36,186 | +0.15(+0.50%) |
Apr 29, 2008 | 29.85 | 29.95 | 29.65 | 29.85 | 28,069 | -0.30(-1.00%) |
Apr 28, 2008 | 30.15 | 30.30 | 29.95 | 30.15 | 32,385 | +0.05(+0.17%) |
Apr 25, 2008 | 30.80 | 30.30 | 30.00 | 30.10 | 39,676 | -0.70(-2.27%) |
Apr 24, 2008 | 30.80 | 30.85 | 30.35 | 30.80 | 14,501 | -0.05(-0.16%) |
Apr 23, 2008 | 30.85 | 31.20 | 30.80 | 30.85 | 20,094 | -0.05(-0.16%) |
Apr 22, 2008 | 30.90 | 31.30 | 30.85 | 30.90 | 22,888 | -0.65(-2.06%) |
Apr 21, 2008 | 31.55 | 31.55 | 31.15 | 31.55 | 32,523 | +0.95(+3.10%) |
Apr 18, 2008 | 30.60 | 30.80 | 30.40 | 30.60 | 28,411 | -0.05(-0.16%) |
Apr 17, 2008 | 30.65 | 30.75 | 30.45 | 30.65 | 20,587 | -0.40(-1.29%) |
Apr 16, 2008 | 31.05 | 31.20 | 30.68 | 31.05 | 59,967 | +0.70(+2.31%) |
Apr 15, 2008 | 30.35 | 30.35 | 30.00 | 30.35 | 17,405 | +0.15(+0.50%) |
Apr 14, 2008 | 30.15 | 30.25 | 29.80 | 30.20 | 42,670 | +0.05(+0.17%) |
Apr 11, 2008 | 30.95 | 30.50 | 30.15 | 30.15 | 17,453 | -0.80(-2.58%) |
Apr 10, 2008 | 30.95 | 30.95 | 30.65 | 30.95 | 19,808 | -0.20(-0.64%) |
Apr 09, 2008 | 31.15 | 31.15 | 30.70 | 31.15 | 25,741 | +0.05(+0.16%) |
Apr 08, 2008 | 31.30 | 31.35 | 30.95 | 31.10 | 15,858 | -0.20(-0.64%) |
Apr 07, 2008 | 31.30 | 31.55 | 31.25 | 31.30 | 19,935 | +0.05(+0.16%) |
Apr 04, 2008 | 31.25 | 31.30 | 30.80 | 31.25 | 80,282 | -0.05(-0.16%) |
Apr 03, 2008 | 31.30 | 31.35 | 30.45 | 31.30 | 21,813 | +0.35(+1.13%) |
Apr 02, 2008 | 31.00 | 31.10 | 30.60 | 30.95 | 40,395 | -0.05(-0.16%) |
Apr 01, 2008 | 30.70 | 31.50 | 30.35 | 31.00 | 20,485 | +0.30(+0.98%) |
Mar 31, 2008 | 30.70 | 30.75 | 30.30 | 30.70 | 48,607 | +0.80(+2.68%) |
Mar 28, 2008 | 30.10 | 30.15 | 29.75 | 29.90 | 70,391 | -0.20(-0.66%) |
Mar 27, 2008 | 30.10 | 30.40 | 30.10 | 30.10 | 31,919 | +0.00(+0.00%) |
Mar 26, 2008 | 29.71 | 30.15 | 29.65 | 30.10 | 123,052 | +1.20(+4.15%) |
Mar 25, 2008 | 9.710 | 28.90 | 28.90 | 28.90 | 2,235 | +0.00(+0.00%) |
Mar 24, 2008 | 28.75 | 29.35 | 28.45 | 28.90 | 31,300 | +0.15(+0.52%) |
Mar 21, 2008 | 28.75 | 29.05 | 28.35 | 28.75 | 21,861 | +0.00(+0.00%) |
Mar 20, 2008 | 28.75 | 29.05 | 28.35 | 28.75 | 21,861 | -0.15(-0.52%) |
Mar 19, 2008 | 28.90 | 29.80 | 28.90 | 28.90 | 32,615 | -0.65(-2.20%) |
Mar 18, 2008 | 29.10 | 30.05 | 29.40 | 29.55 | 45,706 | +0.45(+1.55%) |
Mar 17, 2008 | 29.10 | 29.50 | 28.50 | 29.10 | 38,057 | +0.20(+0.69%) |
Mar 14, 2008 | 28.91 | 29.25 | 27.55 | 28.90 | 26,784 | -0.01(-0.03%) |
Mar 13, 2008 | 28.95 | 28.91 | 28.25 | 28.91 | 23,921 | -0.04(-0.14%) |
Mar 12, 2008 | 28.95 | 29.15 | 28.80 | 28.95 | 42,140 | +0.25(+0.87%) |
Mar 11, 2008 | 28.70 | 28.90 | 28.40 | 28.70 | 48,156 | +0.95(+3.42%) |
Mar 10, 2008 | 27.75 | 28.50 | 27.70 | 27.75 | 33,366 | -0.60(-2.12%) |
Mar 07, 2008 | 28.35 | 28.75 | 28.00 | 28.35 | 44,906 | -0.55(-1.90%) |
Mar 06, 2008 | 28.80 | 29.15 | 28.65 | 28.90 | 31,654 | +0.10(+0.35%) |
Mar 05, 2008 | 28.40 | 28.90 | 27.55 | 28.80 | 26,602 | +0.40(+1.41%) |
Mar 04, 2008 | 28.40 | 28.40 | 27.85 | 28.40 | 23,507 | -0.05(-0.18%) |
Mar 03, 2008 | 28.45 | 28.45 | 28.15 | 28.45 | 32,508 | -0.20(-0.70%) |
Feb 29, 2008 | 29.25 | 28.65 | 28.30 | 28.65 | 23,752 | -0.60(-2.05%) |
Feb 28, 2008 | 29.25 | 29.30 | 28.70 | 29.25 | 27,803 | +0.15(+0.52%) |
Feb 27, 2008 | 29.10 | 29.40 | 28.70 | 29.10 | 52,148 | +0.45(+1.57%) |
Feb 26, 2008 | 28.65 | 28.95 | 28.30 | 28.65 | 135,629 | +0.40(+1.42%) |
Feb 25, 2008 | 28.25 | 28.50 | 27.85 | 28.25 | 35,988 | +0.40(+1.44%) |
Feb 22, 2008 | 27.78 | 28.20 | 27.45 | 27.85 | 27,161 | +0.07(+0.25%) |
Feb 21, 2008 | 28.00 | 28.15 | 27.65 | 27.78 | 31,679 | -0.22(-0.79%) |
Feb 20, 2008 | 27.75 | 28.15 | 27.30 | 28.00 | 29,240 | +0.25(+0.90%) |
Feb 19, 2008 | 27.45 | 28.25 | 27.75 | 27.75 | 19,580 | +0.30(+1.09%) |
Feb 18, 2008 | 27.45 | 27.55 | 27.10 | 27.45 | 24,447 | +0.00(+0.00%) |
Feb 15, 2008 | 27.45 | 27.55 | 27.10 | 27.45 | 24,447 | +0.45(+1.67%) |
Feb 14, 2008 | 27.00 | 27.20 | 26.65 | 27.00 | 23,326 | +0.05(+0.19%) |
Feb 13, 2008 | 26.95 | 27.10 | 26.55 | 26.95 | 33,572 | +0.40(+1.51%) |
Feb 12, 2008 | 26.55 | 26.90 | 26.55 | 26.55 | 31,025 | +0.36(+1.37%) |
Feb 11, 2008 | 26.19 | 26.35 | 26.00 | 26.19 | 25,496 | +0.29(+1.12%) |
Feb 08, 2008 | 25.90 | 26.25 | 25.60 | 25.90 | 31,811 | -0.10(-0.38%) |
Feb 07, 2008 | 26.20 | 26.50 | 25.85 | 26.00 | 45,663 | -0.20(-0.76%) |
Feb 06, 2008 | 26.20 | 26.75 | 26.20 | 26.20 | 42,403 | +0.05(+0.19%) |
Feb 05, 2008 | 27.80 | 26.85 | 25.85 | 26.15 | 48,257 | -1.65(-5.94%) |
Feb 04, 2008 | 27.70 | 27.95 | 27.54 | 27.80 | 37,380 | +0.10(+0.36%) |