Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.94 | 32.08 | 31.94 | 32.01 | 2,580 | -0.01(-0.02%) |
Apr 29, 2008 | 31.44 | 32.57 | 31.44 | 32.01 | 3,753 | +0.22(+0.70%) |
Apr 28, 2008 | 31.79 | 31.79 | 31.79 | 31.79 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 31.89 | 31.89 | 31.66 | 31.79 | 657 | +0.43(+1.37%) |
Apr 24, 2008 | 31.31 | 31.36 | 31.31 | 31.36 | 1,162 | -0.60(-1.86%) |
Apr 23, 2008 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 31.94 | 32.01 | 30.29 | 31.95 | 2,709 | +0.45(+1.44%) |
Apr 21, 2008 | 31.69 | 31.99 | 31.49 | 31.50 | 1,093 | -0.18(-0.57%) |
Apr 18, 2008 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 31.38 | 31.68 | 31.38 | 31.68 | 1,124 | +0.30(+0.96%) |
Apr 16, 2008 | 31.38 | 31.38 | 31.38 | 31.38 | 685 | -0.63(-1.98%) |
Apr 15, 2008 | 31.67 | 32.01 | 31.67 | 32.01 | 966 | +0.92(+2.94%) |
Apr 14, 2008 | 31.69 | 31.69 | 31.10 | 31.10 | 1,093 | -0.67(-2.10%) |
Apr 11, 2008 | 30.74 | 32.01 | 30.74 | 31.76 | 2,436 | -0.24(-0.76%) |
Apr 10, 2008 | 31.06 | 32.01 | 30.76 | 32.01 | 2,335 | +0.29(+0.93%) |
Apr 09, 2008 | 31.05 | 31.76 | 31.05 | 31.71 | 941 | +0.83(+2.70%) |
Apr 08, 2008 | 31.99 | 31.99 | 30.88 | 30.88 | 688 | -1.13(-3.54%) |
Apr 07, 2008 | 32.01 | 32.01 | 32.01 | 32.01 | 321 | +0.00(+0.00%) |
Apr 04, 2008 | 32.00 | 32.01 | 31.69 | 32.01 | 1,052 | +0.32(+1.01%) |
Apr 03, 2008 | 32.00 | 32.00 | 31.69 | 31.69 | 1,449 | -0.16(-0.50%) |
Apr 02, 2008 | 32.00 | 32.01 | 31.77 | 31.85 | 8,247 | +0.84(+2.72%) |
Apr 01, 2008 | 32.01 | 32.01 | 31.01 | 31.01 | 3,820 | -0.36(-1.16%) |
Mar 31, 2008 | 31.37 | 31.37 | 31.37 | 31.37 | 570 | +0.00(+0.00%) |
Mar 28, 2008 | 31.05 | 31.37 | 31.05 | 31.37 | 3,909 | +0.17(+0.55%) |
Mar 27, 2008 | 30.58 | 31.37 | 30.57 | 31.20 | 14,591 | +1.62(+5.47%) |
Mar 26, 2008 | 29.14 | 30.73 | 29.14 | 29.58 | 2,549 | -1.10(-3.58%) |
Mar 25, 2008 | 30.63 | 31.52 | 28.43 | 30.68 | 4,465 | -0.04(-0.15%) |
Mar 24, 2008 | 28.49 | 30.72 | 28.49 | 30.72 | 1,494 | +2.30(+8.09%) |
Mar 21, 2008 | 29.45 | 29.45 | 28.43 | 28.43 | 1,249 | +0.00(+0.00%) |
Mar 20, 2008 | 29.45 | 29.45 | 28.43 | 28.43 | 1,249 | -0.67(-2.31%) |
Mar 19, 2008 | 29.13 | 29.13 | 28.91 | 29.10 | 2,967 | -0.03(-0.11%) |
Mar 18, 2008 | 29.99 | 29.99 | 29.13 | 29.13 | 9,976 | -0.07(-0.24%) |
Mar 17, 2008 | 29.45 | 29.45 | 29.20 | 29.20 | 562 | -0.25(-0.85%) |
Mar 14, 2008 | 29.45 | 29.45 | 29.42 | 29.45 | 1,561 | +0.17(+0.57%) |
Mar 13, 2008 | 29.31 | 29.31 | 29.27 | 29.28 | 1,451 | +0.79(+2.76%) |
Mar 12, 2008 | 29.77 | 30.73 | 28.50 | 28.50 | 2,378 | -1.25(-4.22%) |
Mar 11, 2008 | 29.13 | 29.75 | 29.13 | 29.75 | 3,558 | +0.70(+2.42%) |
Mar 10, 2008 | 29.77 | 29.77 | 28.42 | 29.05 | 4,239 | +0.28(+0.96%) |
Mar 07, 2008 | 28.17 | 30.01 | 28.07 | 28.77 | 4,865 | -0.76(-2.58%) |
Mar 06, 2008 | 30.15 | 30.15 | 29.53 | 29.53 | 4,842 | +0.01(+0.04%) |
Mar 05, 2008 | 30.41 | 30.41 | 29.52 | 29.52 | 4,879 | -0.46(-1.54%) |
Mar 04, 2008 | 30.73 | 30.89 | 29.46 | 29.98 | 4,111 | -1.16(-3.72%) |
Mar 03, 2008 | 30.26 | 31.14 | 30.26 | 31.14 | 2,811 | +0.00(+0.00%) |
Feb 29, 2008 | 30.44 | 31.53 | 30.44 | 31.14 | 2,325 | -0.22(-0.71%) |
Feb 28, 2008 | 31.38 | 31.51 | 29.80 | 31.36 | 899 | +0.07(+0.22%) |
Feb 27, 2008 | 30.70 | 31.45 | 30.03 | 31.29 | 3,153 | +0.73(+2.39%) |
Feb 26, 2008 | 30.62 | 30.69 | 29.55 | 30.56 | 13,214 | +0.39(+1.29%) |
Feb 25, 2008 | 29.66 | 30.47 | 29.45 | 30.17 | 18,494 | +1.17(+4.04%) |
Feb 22, 2008 | 28.68 | 29.44 | 28.65 | 29.00 | 6,766 | +0.32(+1.12%) |
Feb 21, 2008 | 28.58 | 28.94 | 28.19 | 28.68 | 20,045 | -0.89(-3.01%) |
Feb 20, 2008 | 28.62 | 29.57 | 27.53 | 29.57 | 21,178 | +0.64(+2.21%) |
Feb 19, 2008 | 25.61 | 28.93 | 25.05 | 28.93 | 9,916 | +1.49(+5.41%) |
Feb 18, 2008 | 25.93 | 27.54 | 25.87 | 27.45 | 3,280 | +0.00(+0.00%) |
Feb 15, 2008 | 25.93 | 27.54 | 25.87 | 27.45 | 3,280 | +1.39(+5.33%) |
Feb 14, 2008 | 25.32 | 26.19 | 24.97 | 26.06 | 11,088 | +0.29(+1.12%) |
Feb 13, 2008 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | +0.00(+0.00%) |
Feb 12, 2008 | 24.82 | 25.77 | 24.82 | 25.77 | 6,796 | +0.06(+0.25%) |
Feb 11, 2008 | 25.77 | 25.77 | 24.65 | 25.71 | 7,086 | +0.60(+2.40%) |
Feb 08, 2008 | 25.92 | 25.92 | 25.10 | 25.10 | 12,183 | -0.38(-1.51%) |
Feb 07, 2008 | 24.67 | 25.91 | 24.67 | 25.49 | 1,158 | +0.47(+1.87%) |
Feb 06, 2008 | 25.02 | 25.04 | 25.02 | 25.02 | 624 | +0.05(+0.21%) |
Feb 05, 2008 | 24.97 | 24.97 | 24.96 | 24.97 | 4,235 | +0.46(+1.88%) |
Feb 04, 2008 | 24.65 | 24.65 | 24.51 | 24.51 | 632 | +0.16(+0.66%) |