Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.97 | 32.22 | 31.80 | 31.95 | 1,732,777 | +0.01(+0.03%) |
Apr 29, 2008 | 31.71 | 32.09 | 31.71 | 31.95 | 2,137,590 | +0.29(+0.92%) |
Apr 28, 2008 | 32.02 | 32.08 | 31.60 | 31.66 | 861,123 | -0.27(-0.83%) |
Apr 25, 2008 | 31.83 | 31.95 | 31.64 | 31.92 | 827,186 | +0.41(+1.32%) |
Apr 24, 2008 | 31.70 | 31.76 | 31.34 | 31.51 | 1,187,635 | -0.44(-1.39%) |
Apr 23, 2008 | 31.82 | 32.19 | 31.56 | 31.95 | 1,434,094 | -0.06(-0.19%) |
Apr 22, 2008 | 32.11 | 32.22 | 31.89 | 32.01 | 1,024,959 | +0.07(+0.21%) |
Apr 21, 2008 | 31.90 | 31.99 | 31.63 | 31.95 | 1,044,853 | +0.71(+2.28%) |
Apr 18, 2008 | 31.08 | 31.29 | 30.93 | 31.23 | 1,806,703 | +0.16(+0.51%) |
Apr 17, 2008 | 30.84 | 31.15 | 30.84 | 31.07 | 1,742,727 | -0.26(-0.83%) |
Apr 16, 2008 | 30.79 | 31.40 | 30.75 | 31.34 | 2,092,460 | +0.93(+3.07%) |
Apr 15, 2008 | 30.51 | 30.57 | 29.97 | 30.40 | 1,493,942 | +0.27(+0.88%) |
Apr 14, 2008 | 30.12 | 30.22 | 29.99 | 30.14 | 1,216,378 | -0.07(-0.25%) |
Apr 11, 2008 | 30.27 | 30.35 | 30.10 | 30.21 | 1,848,751 | -0.43(-1.41%) |
Apr 10, 2008 | 30.57 | 30.65 | 30.28 | 30.64 | 1,928,728 | +0.10(+0.31%) |
Apr 09, 2008 | 30.42 | 30.61 | 30.30 | 30.55 | 2,255,095 | +0.46(+1.52%) |
Apr 08, 2008 | 29.78 | 30.11 | 29.76 | 30.09 | 2,398,718 | +0.57(+1.93%) |
Apr 07, 2008 | 29.59 | 29.88 | 29.45 | 29.52 | 1,276,137 | +0.12(+0.42%) |
Apr 04, 2008 | 29.17 | 29.50 | 29.09 | 29.40 | 2,437,785 | +0.42(+1.45%) |
Apr 03, 2008 | 28.86 | 29.19 | 28.86 | 28.98 | 1,299,095 | -0.09(-0.30%) |
Apr 02, 2008 | 28.39 | 29.12 | 28.39 | 29.07 | 1,653,034 | +0.62(+2.17%) |
Apr 01, 2008 | 27.88 | 28.49 | 27.86 | 28.45 | 1,361,341 | +0.19(+0.68%) |
Mar 31, 2008 | 28.35 | 28.52 | 28.05 | 28.26 | 1,433,130 | +0.21(+0.75%) |
Mar 28, 2008 | 28.18 | 28.33 | 27.96 | 28.05 | 1,466,840 | +0.02(+0.06%) |
Mar 27, 2008 | 28.45 | 28.47 | 27.94 | 28.03 | 1,704,277 | +0.00(+0.01%) |
Mar 26, 2008 | 27.57 | 28.10 | 27.54 | 28.03 | 1,373,728 | +0.43(+1.56%) |
Mar 25, 2008 | 27.33 | 27.64 | 27.15 | 27.59 | 1,713,297 | +0.46(+1.70%) |
Mar 24, 2008 | 27.30 | 27.42 | 27.02 | 27.13 | 1,461,731 | +0.17(+0.62%) |
Mar 21, 2008 | 26.98 | 27.15 | 26.73 | 26.97 | 2,464,857 | +0.00(+0.00%) |
Mar 20, 2008 | 26.98 | 27.15 | 26.73 | 26.97 | 2,464,857 | -0.56(-2.03%) |
Mar 19, 2008 | 28.48 | 28.54 | 27.53 | 27.53 | 1,738,299 | -1.27(-4.42%) |
Mar 18, 2008 | 28.64 | 28.91 | 28.51 | 28.80 | 1,704,453 | +0.56(+2.00%) |
Mar 17, 2008 | 28.17 | 28.59 | 27.82 | 28.24 | 1,658,265 | -0.29(-1.03%) |
Mar 14, 2008 | 28.80 | 28.87 | 28.25 | 28.53 | 1,821,469 | -0.22(-0.76%) |
Mar 13, 2008 | 28.41 | 28.83 | 28.27 | 28.75 | 1,779,665 | -0.12(-0.42%) |
Mar 12, 2008 | 29.08 | 29.26 | 28.80 | 28.87 | 1,447,389 | -0.49(-1.67%) |
Mar 11, 2008 | 29.16 | 29.36 | 28.91 | 29.36 | 1,813,274 | +0.94(+3.31%) |
Mar 10, 2008 | 28.64 | 28.80 | 28.32 | 28.42 | 1,601,796 | -0.10(-0.36%) |
Mar 07, 2008 | 28.83 | 29.05 | 28.40 | 28.52 | 2,551,956 | -0.52(-1.80%) |
Mar 06, 2008 | 29.49 | 29.51 | 29.00 | 29.05 | 1,364,957 | -0.67(-2.26%) |
Mar 05, 2008 | 29.01 | 29.72 | 28.87 | 29.72 | 4,013,697 | +1.17(+4.08%) |
Mar 04, 2008 | 28.38 | 28.61 | 28.18 | 28.55 | 3,329,432 | +0.00(+0.01%) |
Mar 03, 2008 | 28.77 | 28.97 | 28.22 | 28.55 | 2,442,938 | -0.05(-0.17%) |
Feb 29, 2008 | 28.95 | 28.95 | 28.54 | 28.60 | 1,508,370 | -0.73(-2.50%) |
Feb 28, 2008 | 29.06 | 29.39 | 29.04 | 29.33 | 2,386,686 | +0.24(+0.83%) |
Feb 27, 2008 | 28.73 | 29.27 | 28.73 | 29.09 | 2,253,420 | +0.32(+1.10%) |
Feb 26, 2008 | 28.33 | 28.91 | 28.17 | 28.78 | 2,669,832 | +0.20(+0.70%) |
Feb 25, 2008 | 28.35 | 28.64 | 28.20 | 28.58 | 1,849,084 | +0.39(+1.38%) |
Feb 22, 2008 | 28.21 | 28.25 | 27.68 | 28.19 | 1,735,840 | +0.46(+1.68%) |
Feb 21, 2008 | 28.11 | 28.13 | 27.67 | 27.72 | 1,397,050 | -0.41(-1.47%) |
Feb 20, 2008 | 27.70 | 28.27 | 27.65 | 28.14 | 1,909,686 | -0.11(-0.40%) |
Feb 19, 2008 | 28.34 | 28.46 | 28.11 | 28.25 | 1,816,612 | +0.73(+2.64%) |
Feb 18, 2008 | 27.00 | 27.57 | 26.94 | 27.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.00 | 27.57 | 26.94 | 27.52 | 3,006,007 | +0.47(+1.73%) |
Feb 14, 2008 | 27.09 | 27.43 | 27.00 | 27.05 | 2,072,984 | +0.24(+0.91%) |
Feb 13, 2008 | 26.56 | 26.86 | 26.52 | 26.81 | 1,588,508 | +0.33(+1.24%) |
Feb 12, 2008 | 26.64 | 26.85 | 26.44 | 26.48 | 2,651,229 | +0.67(+2.59%) |
Feb 11, 2008 | 25.81 | 25.89 | 25.48 | 25.81 | 1,480,483 | +0.11(+0.44%) |
Feb 08, 2008 | 25.58 | 25.76 | 25.45 | 25.70 | 1,882,664 | +0.07(+0.26%) |
Feb 07, 2008 | 25.36 | 25.75 | 25.30 | 25.64 | 2,007,947 | -0.21(-0.80%) |
Feb 06, 2008 | 26.30 | 26.34 | 25.77 | 25.84 | 2,018,584 | +0.02(+0.10%) |
Feb 05, 2008 | 26.49 | 26.53 | 25.81 | 25.82 | 2,176,799 | -1.39(-5.12%) |
Feb 04, 2008 | 27.22 | 27.30 | 27.06 | 27.21 | 1,680,731 | +0.37(+1.39%) |