Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.01 | 33.02 | 31.71 | 31.71 | 1,189,753 | -0.52(-1.62%) |
Apr 29, 2008 | 32.68 | 32.68 | 31.53 | 32.23 | 1,161,976 | -0.56(-1.71%) |
Apr 28, 2008 | 32.10 | 33.10 | 32.10 | 32.80 | 1,316,615 | +0.50(+1.54%) |
Apr 25, 2008 | 31.41 | 32.53 | 30.97 | 32.30 | 1,351,094 | +1.01(+3.23%) |
Apr 24, 2008 | 30.32 | 31.60 | 29.90 | 31.29 | 833,116 | +1.26(+4.18%) |
Apr 23, 2008 | 29.23 | 30.14 | 28.74 | 30.03 | 534,853 | +0.91(+3.12%) |
Apr 22, 2008 | 29.69 | 29.75 | 28.99 | 29.12 | 777,881 | -0.77(-2.56%) |
Apr 21, 2008 | 29.71 | 29.96 | 29.27 | 29.89 | 729,026 | +0.18(+0.61%) |
Apr 18, 2008 | 28.06 | 30.32 | 28.06 | 29.71 | 1,603,778 | +1.82(+6.51%) |
Apr 17, 2008 | 27.68 | 28.07 | 27.68 | 27.89 | 642,188 | +0.21(+0.77%) |
Apr 16, 2008 | 26.52 | 27.90 | 26.52 | 27.68 | 1,163,864 | +1.11(+4.19%) |
Apr 15, 2008 | 26.47 | 26.78 | 26.02 | 26.56 | 1,098,871 | +0.01(+0.03%) |
Apr 14, 2008 | 27.95 | 27.95 | 26.55 | 26.56 | 1,399,737 | -1.64(-5.83%) |
Apr 11, 2008 | 28.89 | 28.93 | 28.10 | 28.20 | 1,201,080 | -0.81(-2.80%) |
Apr 10, 2008 | 29.11 | 29.21 | 28.68 | 29.01 | 1,278,830 | -0.30(-1.02%) |
Apr 09, 2008 | 29.49 | 29.95 | 29.07 | 29.31 | 1,031,680 | +0.06(+0.19%) |
Apr 08, 2008 | 28.21 | 29.52 | 28.21 | 29.26 | 776,330 | +0.38(+1.31%) |
Apr 07, 2008 | 29.42 | 29.45 | 28.72 | 28.88 | 726,078 | -0.62(-2.09%) |
Apr 04, 2008 | 29.93 | 30.01 | 29.39 | 29.49 | 671,082 | -0.26(-0.88%) |
Apr 03, 2008 | 29.04 | 29.82 | 28.80 | 29.75 | 1,434,027 | +0.64(+2.20%) |
Apr 02, 2008 | 28.42 | 29.22 | 28.38 | 29.11 | 1,450,407 | +0.52(+1.82%) |
Apr 01, 2008 | 29.10 | 29.13 | 27.79 | 28.59 | 1,142,807 | -0.05(-0.17%) |
Mar 31, 2008 | 27.61 | 28.68 | 27.61 | 28.64 | 926,373 | +0.84(+3.01%) |
Mar 28, 2008 | 28.63 | 29.56 | 27.69 | 27.80 | 1,016,542 | -0.88(-3.08%) |
Mar 27, 2008 | 28.48 | 29.57 | 28.45 | 28.69 | 1,528,478 | +0.70(+2.48%) |
Mar 26, 2008 | 28.53 | 28.53 | 27.65 | 27.99 | 1,073,688 | -0.57(-1.99%) |
Mar 25, 2008 | 28.71 | 28.71 | 27.84 | 28.56 | 1,377,159 | +0.07(+0.25%) |
Mar 24, 2008 | 28.21 | 29.12 | 28.21 | 28.49 | 1,369,652 | +0.29(+1.04%) |
Mar 21, 2008 | 28.17 | 28.42 | 27.82 | 28.20 | 1,104,577 | +0.00(+0.00%) |
Mar 20, 2008 | 28.17 | 28.42 | 27.82 | 28.20 | 1,104,577 | -0.05(-0.17%) |
Mar 19, 2008 | 29.13 | 29.43 | 28.21 | 28.25 | 1,418,376 | -1.02(-3.48%) |
Mar 18, 2008 | 30.51 | 31.11 | 28.36 | 29.26 | 4,026,359 | -1.96(-6.27%) |
Mar 17, 2008 | 32.77 | 32.77 | 30.50 | 31.22 | 2,659,711 | -2.01(-6.06%) |
Mar 14, 2008 | 34.69 | 34.86 | 32.92 | 33.24 | 1,529,094 | -1.54(-4.43%) |
Mar 13, 2008 | 35.05 | 35.05 | 33.82 | 34.78 | 2,010,858 | -0.39(-1.10%) |
Mar 12, 2008 | 35.79 | 35.91 | 34.70 | 35.17 | 1,068,366 | -0.34(-0.96%) |
Mar 11, 2008 | 35.00 | 35.58 | 34.49 | 35.51 | 917,188 | +1.03(+2.98%) |
Mar 10, 2008 | 35.11 | 35.11 | 34.39 | 34.48 | 1,581,678 | -0.68(-1.93%) |
Mar 07, 2008 | 34.30 | 35.16 | 33.77 | 35.16 | 1,878,756 | +0.81(+2.35%) |
Mar 06, 2008 | 34.61 | 34.91 | 34.11 | 34.35 | 1,075,466 | -0.57(-1.63%) |
Mar 05, 2008 | 35.42 | 35.54 | 34.70 | 34.92 | 1,310,928 | -0.36(-1.01%) |
Mar 04, 2008 | 34.38 | 35.40 | 33.73 | 35.28 | 1,585,071 | +0.28(+0.79%) |
Mar 03, 2008 | 34.69 | 35.32 | 33.85 | 35.00 | 1,470,724 | +0.05(+0.14%) |
Feb 29, 2008 | 35.54 | 35.61 | 34.64 | 34.95 | 2,300,707 | -0.58(-1.62%) |
Feb 28, 2008 | 36.62 | 36.62 | 35.19 | 35.53 | 922,701 | -0.94(-2.58%) |
Feb 27, 2008 | 36.93 | 37.22 | 36.02 | 36.47 | 1,153,401 | -0.28(-0.77%) |
Feb 26, 2008 | 37.87 | 37.87 | 36.40 | 36.75 | 1,046,938 | +0.13(+0.37%) |
Feb 25, 2008 | 36.58 | 36.74 | 35.64 | 36.62 | 770,358 | +0.40(+1.11%) |
Feb 22, 2008 | 36.93 | 36.93 | 35.39 | 36.22 | 1,018,513 | -0.17(-0.48%) |
Feb 21, 2008 | 36.41 | 36.97 | 36.25 | 36.39 | 731,816 | +0.01(+0.02%) |
Feb 20, 2008 | 36.73 | 37.05 | 35.80 | 36.38 | 1,419,616 | -0.13(-0.37%) |
Feb 19, 2008 | 37.12 | 37.60 | 36.33 | 36.52 | 1,125,882 | +0.11(+0.30%) |
Feb 18, 2008 | 37.25 | 37.44 | 36.10 | 36.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.25 | 37.44 | 36.10 | 36.41 | 1,487,238 | -1.26(-3.33%) |
Feb 14, 2008 | 38.80 | 39.46 | 37.53 | 37.66 | 1,042,605 | -1.03(-2.67%) |
Feb 13, 2008 | 38.86 | 39.49 | 38.43 | 38.70 | 870,896 | +0.11(+0.29%) |
Feb 12, 2008 | 38.88 | 39.49 | 38.29 | 38.59 | 818,211 | -0.53(-1.35%) |
Feb 11, 2008 | 39.10 | 39.49 | 38.34 | 39.11 | 964,811 | +0.29(+0.75%) |
Feb 08, 2008 | 37.36 | 39.34 | 37.36 | 38.82 | 1,109,698 | +0.97(+2.57%) |
Feb 07, 2008 | 36.74 | 38.01 | 36.56 | 37.85 | 1,603,396 | +0.78(+2.11%) |
Feb 06, 2008 | 38.24 | 38.24 | 36.93 | 37.07 | 1,288,827 | -0.96(-2.53%) |
Feb 05, 2008 | 37.91 | 38.88 | 37.44 | 38.03 | 2,436,931 | +0.61(+1.63%) |
Feb 04, 2008 | 38.34 | 38.38 | 37.03 | 37.42 | 1,317,829 | -1.23(-3.19%) |