Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.48 | 31.73 | 31.31 | 31.47 | 1,759,701 | +0.01(+0.03%) |
Apr 29, 2008 | 31.22 | 31.60 | 31.22 | 31.46 | 2,170,805 | +0.29(+0.92%) |
Apr 28, 2008 | 31.54 | 31.59 | 31.12 | 31.17 | 874,503 | -0.26(-0.83%) |
Apr 25, 2008 | 31.34 | 31.46 | 31.15 | 31.43 | 840,039 | +0.41(+1.32%) |
Apr 24, 2008 | 31.22 | 31.28 | 30.86 | 31.02 | 1,206,089 | -0.44(-1.39%) |
Apr 23, 2008 | 31.33 | 31.69 | 31.08 | 31.46 | 1,456,377 | -0.06(-0.19%) |
Apr 22, 2008 | 31.62 | 31.73 | 31.40 | 31.52 | 1,040,885 | +0.07(+0.21%) |
Apr 21, 2008 | 31.41 | 31.50 | 31.14 | 31.46 | 1,061,089 | +0.70(+2.28%) |
Apr 18, 2008 | 30.61 | 30.81 | 30.46 | 30.75 | 1,834,776 | +0.16(+0.51%) |
Apr 17, 2008 | 30.37 | 30.67 | 30.37 | 30.60 | 1,769,806 | -0.26(-0.83%) |
Apr 16, 2008 | 30.32 | 30.92 | 30.28 | 30.86 | 2,124,973 | +0.92(+3.07%) |
Apr 15, 2008 | 30.04 | 30.11 | 29.51 | 29.94 | 1,517,155 | +0.26(+0.88%) |
Apr 14, 2008 | 29.66 | 29.75 | 29.53 | 29.68 | 1,235,278 | -0.07(-0.25%) |
Apr 11, 2008 | 29.81 | 29.88 | 29.64 | 29.75 | 1,877,478 | -0.42(-1.41%) |
Apr 10, 2008 | 30.11 | 30.18 | 29.82 | 30.17 | 1,958,697 | +0.09(+0.31%) |
Apr 09, 2008 | 29.96 | 30.14 | 29.84 | 30.08 | 2,290,136 | +0.45(+1.52%) |
Apr 08, 2008 | 29.32 | 29.65 | 29.31 | 29.63 | 2,435,990 | +0.56(+1.93%) |
Apr 07, 2008 | 29.14 | 29.42 | 29.00 | 29.07 | 1,295,966 | +0.12(+0.42%) |
Apr 04, 2008 | 28.73 | 29.05 | 28.65 | 28.95 | 2,475,664 | +0.41(+1.45%) |
Apr 03, 2008 | 28.41 | 28.74 | 28.41 | 28.54 | 1,319,281 | -0.09(-0.30%) |
Apr 02, 2008 | 27.96 | 28.67 | 27.95 | 28.62 | 1,678,719 | +0.61(+2.17%) |
Apr 01, 2008 | 27.45 | 28.05 | 27.43 | 28.01 | 1,382,494 | +0.19(+0.68%) |
Mar 31, 2008 | 27.92 | 28.08 | 27.63 | 27.83 | 1,455,398 | +0.21(+0.75%) |
Mar 28, 2008 | 27.75 | 27.89 | 27.54 | 27.62 | 1,489,633 | +0.02(+0.06%) |
Mar 27, 2008 | 28.02 | 28.03 | 27.51 | 27.60 | 1,730,759 | +0.00(+0.01%) |
Mar 26, 2008 | 27.15 | 27.67 | 27.12 | 27.60 | 1,395,073 | +0.42(+1.56%) |
Mar 25, 2008 | 26.91 | 27.22 | 26.73 | 27.17 | 1,739,918 | +0.45(+1.70%) |
Mar 24, 2008 | 26.89 | 27.00 | 26.61 | 26.72 | 1,484,443 | +0.16(+0.62%) |
Mar 21, 2008 | 26.56 | 26.73 | 26.32 | 26.55 | 2,503,157 | +0.00(+0.00%) |
Mar 20, 2008 | 26.56 | 26.73 | 26.32 | 26.55 | 2,503,157 | -0.55(-2.03%) |
Mar 19, 2008 | 28.05 | 28.10 | 27.11 | 27.11 | 1,765,309 | -1.25(-4.42%) |
Mar 18, 2008 | 28.21 | 28.46 | 28.07 | 28.36 | 1,730,938 | +0.56(+2.00%) |
Mar 17, 2008 | 27.74 | 28.15 | 27.39 | 27.80 | 1,684,031 | -0.29(-1.03%) |
Mar 14, 2008 | 28.36 | 28.43 | 27.82 | 28.10 | 1,849,771 | -0.22(-0.76%) |
Mar 13, 2008 | 27.97 | 28.39 | 27.84 | 28.31 | 1,807,317 | -0.12(-0.42%) |
Mar 12, 2008 | 28.63 | 28.81 | 28.36 | 28.43 | 1,469,879 | -0.48(-1.67%) |
Mar 11, 2008 | 28.72 | 28.91 | 28.46 | 28.91 | 1,841,449 | +0.93(+3.31%) |
Mar 10, 2008 | 28.20 | 28.36 | 27.88 | 27.98 | 1,626,685 | -0.10(-0.36%) |
Mar 07, 2008 | 28.39 | 28.61 | 27.97 | 28.09 | 2,591,609 | -0.51(-1.80%) |
Mar 06, 2008 | 29.03 | 29.06 | 28.56 | 28.60 | 1,386,166 | -0.66(-2.26%) |
Mar 05, 2008 | 28.57 | 29.27 | 28.43 | 29.26 | 4,076,062 | +1.15(+4.08%) |
Mar 04, 2008 | 27.94 | 28.17 | 27.75 | 28.12 | 3,381,166 | +0.00(+0.01%) |
Mar 03, 2008 | 28.33 | 28.52 | 27.79 | 28.11 | 2,480,897 | -0.05(-0.17%) |
Feb 29, 2008 | 28.50 | 28.51 | 28.11 | 28.16 | 1,531,807 | -0.72(-2.50%) |
Feb 28, 2008 | 28.62 | 28.94 | 28.59 | 28.88 | 2,423,771 | +0.24(+0.83%) |
Feb 27, 2008 | 28.30 | 28.82 | 28.30 | 28.65 | 2,288,434 | +0.31(+1.10%) |
Feb 26, 2008 | 27.89 | 28.47 | 27.74 | 28.34 | 2,711,317 | +0.20(+0.70%) |
Feb 25, 2008 | 27.92 | 28.20 | 27.77 | 28.14 | 1,877,815 | +0.38(+1.38%) |
Feb 22, 2008 | 27.78 | 27.82 | 27.26 | 27.76 | 1,762,812 | +0.46(+1.68%) |
Feb 21, 2008 | 27.68 | 27.70 | 27.25 | 27.30 | 1,418,758 | -0.41(-1.47%) |
Feb 20, 2008 | 27.28 | 27.83 | 27.22 | 27.71 | 1,939,359 | -0.11(-0.40%) |
Feb 19, 2008 | 27.91 | 28.03 | 27.68 | 27.82 | 1,844,839 | +0.71(+2.64%) |
Feb 18, 2008 | 26.59 | 27.15 | 26.53 | 27.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.59 | 27.15 | 26.53 | 27.10 | 3,052,715 | +0.46(+1.73%) |
Feb 14, 2008 | 26.68 | 27.01 | 26.59 | 26.64 | 2,105,195 | +0.24(+0.91%) |
Feb 13, 2008 | 26.15 | 26.45 | 26.11 | 26.40 | 1,613,191 | +0.32(+1.24%) |
Feb 12, 2008 | 26.24 | 26.44 | 26.03 | 26.08 | 2,692,425 | +0.66(+2.59%) |
Feb 11, 2008 | 25.42 | 25.50 | 25.09 | 25.42 | 1,503,487 | +0.11(+0.44%) |
Feb 08, 2008 | 25.19 | 25.37 | 25.06 | 25.31 | 1,911,918 | +0.07(+0.26%) |
Feb 07, 2008 | 24.97 | 25.35 | 24.91 | 25.24 | 2,039,147 | -0.20(-0.80%) |
Feb 06, 2008 | 25.90 | 25.94 | 25.38 | 25.45 | 2,049,949 | +0.02(+0.10%) |
Feb 05, 2008 | 26.09 | 26.13 | 25.41 | 25.42 | 2,210,623 | -1.37(-5.12%) |
Feb 04, 2008 | 26.80 | 26.88 | 26.64 | 26.80 | 1,706,847 | +0.37(+1.39%) |