Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.15 | 31.41 | 31.03 | 31.04 | 183,416 | -0.07(-0.22%) |
Apr 29, 2008 | 31.23 | 31.33 | 31.04 | 31.11 | 484,636 | -0.21(-0.67%) |
Apr 28, 2008 | 31.28 | 31.52 | 31.26 | 31.32 | 97,183 | -0.01(-0.03%) |
Apr 25, 2008 | 31.35 | 31.45 | 31.22 | 31.33 | 93,346 | +0.04(+0.14%) |
Apr 24, 2008 | 31.55 | 31.55 | 31.10 | 31.28 | 58,133 | -0.15(-0.48%) |
Apr 23, 2008 | 31.30 | 31.46 | 31.20 | 31.43 | 38,313 | +0.21(+0.66%) |
Apr 22, 2008 | 31.19 | 31.23 | 31.06 | 31.23 | 176,541 | -0.12(-0.39%) |
Apr 21, 2008 | 31.42 | 31.42 | 31.12 | 31.35 | 63,986 | -0.18(-0.56%) |
Apr 18, 2008 | 31.69 | 31.73 | 31.33 | 31.52 | 93,791 | +0.17(+0.54%) |
Apr 17, 2008 | 31.30 | 31.59 | 31.25 | 31.36 | 80,245 | +0.02(+0.07%) |
Apr 16, 2008 | 30.84 | 31.37 | 30.74 | 31.33 | 129,688 | +0.67(+2.17%) |
Apr 15, 2008 | 30.61 | 30.71 | 30.18 | 30.67 | 314,989 | +0.28(+0.93%) |
Apr 14, 2008 | 30.29 | 30.45 | 30.22 | 30.38 | 240,935 | +0.06(+0.19%) |
Apr 11, 2008 | 29.98 | 30.45 | 29.98 | 30.32 | 63,955 | -0.04(-0.15%) |
Apr 10, 2008 | 30.36 | 30.54 | 30.21 | 30.37 | 69,598 | -0.13(-0.43%) |
Apr 09, 2008 | 30.42 | 30.68 | 30.40 | 30.50 | 61,447 | +0.06(+0.19%) |
Apr 08, 2008 | 30.32 | 30.55 | 30.26 | 30.44 | 111,294 | +0.15(+0.51%) |
Apr 07, 2008 | 30.45 | 30.48 | 30.17 | 30.29 | 208,795 | +0.07(+0.23%) |
Apr 04, 2008 | 30.05 | 30.63 | 30.03 | 30.22 | 226,323 | +0.11(+0.37%) |
Apr 03, 2008 | 30.10 | 30.28 | 30.01 | 30.11 | 209,268 | -0.10(-0.33%) |
Apr 02, 2008 | 30.10 | 30.44 | 30.10 | 30.21 | 63,381 | +0.22(+0.74%) |
Apr 01, 2008 | 29.98 | 30.08 | 29.52 | 29.98 | 428,563 | +0.65(+2.23%) |
Mar 31, 2008 | 29.12 | 29.38 | 28.98 | 29.33 | 67,090 | +0.30(+1.02%) |
Mar 28, 2008 | 29.31 | 29.54 | 28.99 | 29.03 | 737,837 | -0.27(-0.91%) |
Mar 27, 2008 | 29.15 | 29.64 | 29.15 | 29.30 | 136,218 | +0.14(+0.49%) |
Mar 26, 2008 | 29.00 | 29.31 | 28.96 | 29.16 | 87,120 | +0.13(+0.46%) |
Mar 25, 2008 | 29.09 | 29.21 | 28.96 | 29.02 | 192,492 | -0.14(-0.47%) |
Mar 24, 2008 | 29.44 | 29.44 | 29.04 | 29.16 | 307,549 | -0.06(-0.22%) |
Mar 21, 2008 | 29.07 | 29.32 | 28.64 | 29.22 | 108,786 | +0.00(+0.00%) |
Mar 20, 2008 | 29.07 | 29.32 | 28.64 | 29.22 | 108,786 | +0.04(+0.15%) |
Mar 19, 2008 | 29.83 | 30.17 | 29.17 | 29.18 | 97,343 | -0.61(-2.04%) |
Mar 18, 2008 | 29.68 | 29.87 | 29.41 | 29.79 | 364,482 | +0.54(+1.84%) |
Mar 17, 2008 | 29.03 | 29.43 | 28.52 | 29.25 | 482,805 | -0.17(-0.57%) |
Mar 14, 2008 | 29.74 | 29.84 | 29.03 | 29.42 | 230,740 | -0.26(-0.89%) |
Mar 13, 2008 | 29.28 | 29.81 | 29.26 | 29.68 | 255,934 | +0.04(+0.12%) |
Mar 12, 2008 | 29.64 | 30.20 | 29.63 | 29.65 | 149,229 | -0.28(-0.94%) |
Mar 11, 2008 | 29.35 | 30.04 | 29.35 | 29.93 | 279,478 | +0.72(+2.47%) |
Mar 10, 2008 | 29.28 | 29.48 | 29.06 | 29.21 | 208,196 | -0.17(-0.56%) |
Mar 07, 2008 | 29.27 | 29.47 | 29.15 | 29.37 | 227,069 | -0.12(-0.40%) |
Mar 06, 2008 | 30.00 | 30.06 | 29.49 | 29.49 | 247,262 | -0.60(-1.99%) |
Mar 05, 2008 | 29.89 | 30.19 | 29.73 | 30.09 | 181,912 | +0.06(+0.20%) |
Mar 04, 2008 | 29.65 | 30.16 | 29.65 | 30.03 | 153,304 | +0.36(+1.21%) |
Mar 03, 2008 | 29.03 | 29.72 | 29.03 | 29.67 | 305,436 | +0.26(+0.87%) |
Feb 29, 2008 | 29.73 | 30.01 | 29.24 | 29.42 | 457,280 | -0.83(-2.75%) |
Feb 28, 2008 | 30.22 | 30.29 | 30.01 | 30.25 | 301,088 | -0.14(-0.45%) |
Feb 27, 2008 | 30.32 | 30.79 | 30.32 | 30.39 | 195,975 | -0.46(-1.49%) |
Feb 26, 2008 | 30.39 | 31.02 | 30.35 | 30.84 | 359,905 | +0.28(+0.93%) |
Feb 25, 2008 | 30.07 | 30.69 | 30.07 | 30.56 | 253,012 | +0.10(+0.34%) |
Feb 22, 2008 | 30.22 | 30.46 | 29.93 | 30.46 | 216,325 | +0.32(+1.06%) |
Feb 21, 2008 | 30.86 | 30.86 | 30.09 | 30.14 | 140,764 | -0.48(-1.57%) |
Feb 20, 2008 | 29.98 | 30.68 | 29.98 | 30.62 | 316,751 | +0.02(+0.07%) |
Feb 19, 2008 | 30.36 | 30.83 | 30.36 | 30.60 | 158,947 | +0.06(+0.21%) |
Feb 18, 2008 | 30.38 | 30.54 | 30.21 | 30.54 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.38 | 30.54 | 30.21 | 30.54 | 156,439 | +0.07(+0.24%) |
Feb 14, 2008 | 30.86 | 31.02 | 30.31 | 30.46 | 157,326 | -0.26(-0.84%) |
Feb 13, 2008 | 30.36 | 30.95 | 30.36 | 30.72 | 65,620 | +0.09(+0.28%) |
Feb 12, 2008 | 30.46 | 30.79 | 30.46 | 30.63 | 280,628 | +0.26(+0.86%) |
Feb 11, 2008 | 30.08 | 30.40 | 30.02 | 30.37 | 118,191 | +0.20(+0.67%) |
Feb 08, 2008 | 30.12 | 30.31 | 30.00 | 30.17 | 221,648 | -0.08(-0.26%) |
Feb 07, 2008 | 30.20 | 30.38 | 30.01 | 30.25 | 222,401 | -0.10(-0.33%) |
Feb 06, 2008 | 30.64 | 30.81 | 30.29 | 30.35 | 268,047 | -0.08(-0.26%) |
Feb 05, 2008 | 31.54 | 31.54 | 30.42 | 30.43 | 233,383 | -0.95(-3.03%) |
Feb 04, 2008 | 30.96 | 31.63 | 30.96 | 31.38 | 77,122 | +0.47(+1.53%) |