Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.87 | 32.02 | 31.23 | 31.23 | 1,831,484 | -0.51(-1.60%) |
Apr 29, 2008 | 32.00 | 32.00 | 31.44 | 31.73 | 1,538,061 | -0.25(-0.79%) |
Apr 28, 2008 | 32.03 | 32.18 | 31.58 | 31.99 | 1,428,453 | +0.07(+0.21%) |
Apr 25, 2008 | 31.01 | 31.92 | 31.01 | 31.92 | 1,057,796 | +0.18(+0.58%) |
Apr 24, 2008 | 31.12 | 31.76 | 31.02 | 31.73 | 2,133,441 | +0.63(+2.02%) |
Apr 23, 2008 | 30.87 | 31.48 | 30.75 | 31.11 | 960,240 | +0.26(+0.86%) |
Apr 22, 2008 | 30.83 | 31.05 | 30.53 | 30.84 | 1,137,113 | -0.03(-0.11%) |
Apr 21, 2008 | 31.05 | 31.18 | 30.59 | 30.88 | 1,261,314 | -0.41(-1.31%) |
Apr 18, 2008 | 31.99 | 32.43 | 31.07 | 31.29 | 1,537,361 | -0.31(-0.99%) |
Apr 17, 2008 | 31.20 | 31.70 | 30.98 | 31.60 | 1,434,212 | +0.20(+0.63%) |
Apr 16, 2008 | 30.15 | 31.40 | 29.97 | 31.40 | 1,604,682 | +1.56(+5.24%) |
Apr 15, 2008 | 29.75 | 29.87 | 29.46 | 29.84 | 1,404,928 | +0.38(+1.28%) |
Apr 14, 2008 | 29.87 | 30.25 | 29.37 | 29.46 | 1,127,466 | -0.36(-1.22%) |
Apr 11, 2008 | 30.14 | 30.42 | 29.73 | 29.82 | 1,479,143 | -0.79(-2.58%) |
Apr 10, 2008 | 30.23 | 30.68 | 30.06 | 30.61 | 2,568,662 | +0.44(+1.44%) |
Apr 09, 2008 | 30.89 | 30.89 | 30.09 | 30.18 | 2,205,483 | -0.64(-2.08%) |
Apr 08, 2008 | 30.91 | 31.17 | 30.53 | 30.82 | 1,758,352 | -0.12(-0.39%) |
Apr 07, 2008 | 31.38 | 31.54 | 30.65 | 30.94 | 1,638,856 | -0.17(-0.54%) |
Apr 04, 2008 | 31.85 | 31.95 | 31.01 | 31.11 | 1,657,452 | -0.70(-2.21%) |
Apr 03, 2008 | 30.95 | 31.81 | 30.74 | 31.81 | 1,769,765 | +0.67(+2.14%) |
Apr 02, 2008 | 31.78 | 31.83 | 30.84 | 31.14 | 3,066,767 | -0.79(-2.49%) |
Apr 01, 2008 | 30.50 | 31.94 | 30.32 | 31.94 | 2,426,030 | +1.93(+6.45%) |
Mar 31, 2008 | 29.48 | 30.52 | 29.11 | 30.00 | 3,257,160 | +0.73(+2.48%) |
Mar 28, 2008 | 28.90 | 29.65 | 28.76 | 29.28 | 4,245,148 | +0.53(+1.84%) |
Mar 27, 2008 | 29.69 | 29.86 | 28.71 | 28.75 | 2,626,402 | -0.88(-2.98%) |
Mar 26, 2008 | 30.29 | 30.31 | 29.50 | 29.63 | 2,152,861 | -0.85(-2.80%) |
Mar 25, 2008 | 29.94 | 30.49 | 29.74 | 30.49 | 2,084,961 | +0.35(+1.15%) |
Mar 24, 2008 | 29.90 | 30.73 | 29.81 | 30.14 | 3,219,542 | +0.31(+1.03%) |
Mar 21, 2008 | 28.27 | 29.83 | 28.16 | 29.83 | 2,421,716 | +0.00(+0.00%) |
Mar 20, 2008 | 28.27 | 29.83 | 28.16 | 29.83 | 2,421,716 | +1.59(+5.64%) |
Mar 19, 2008 | 29.03 | 29.12 | 28.19 | 28.24 | 2,733,057 | -0.70(-2.42%) |
Mar 18, 2008 | 27.52 | 28.94 | 27.52 | 28.94 | 3,539,275 | +1.90(+7.03%) |
Mar 17, 2008 | 26.00 | 27.29 | 25.75 | 27.04 | 2,792,996 | +0.74(+2.81%) |
Mar 14, 2008 | 27.01 | 27.14 | 25.48 | 26.30 | 2,016,844 | -0.61(-2.27%) |
Mar 13, 2008 | 26.07 | 27.11 | 25.62 | 26.91 | 2,178,974 | +0.27(+1.03%) |
Mar 12, 2008 | 26.75 | 27.17 | 26.58 | 26.64 | 2,417,174 | -0.27(-1.02%) |
Mar 11, 2008 | 26.14 | 26.95 | 25.47 | 26.91 | 3,064,125 | +1.28(+5.00%) |
Mar 10, 2008 | 26.26 | 26.26 | 25.63 | 25.63 | 1,627,530 | -0.49(-1.86%) |
Mar 07, 2008 | 25.64 | 26.36 | 25.29 | 26.12 | 1,849,051 | +0.47(+1.81%) |
Mar 06, 2008 | 26.84 | 26.92 | 25.65 | 25.65 | 2,182,204 | -1.38(-5.10%) |
Mar 05, 2008 | 27.31 | 27.54 | 26.81 | 27.03 | 2,256,520 | -0.19(-0.69%) |
Mar 04, 2008 | 27.31 | 27.48 | 26.66 | 27.22 | 2,004,429 | -0.28(-1.01%) |
Mar 03, 2008 | 27.34 | 27.52 | 26.85 | 27.50 | 1,815,286 | +0.17(+0.63%) |
Feb 29, 2008 | 27.72 | 27.91 | 27.20 | 27.33 | 1,976,526 | -0.56(-1.99%) |
Feb 28, 2008 | 28.21 | 28.22 | 27.84 | 27.88 | 1,252,065 | -0.53(-1.88%) |
Feb 27, 2008 | 28.29 | 28.80 | 28.16 | 28.42 | 1,396,609 | -0.15(-0.52%) |
Feb 26, 2008 | 28.32 | 28.72 | 27.97 | 28.57 | 1,822,661 | +0.09(+0.30%) |
Feb 25, 2008 | 27.25 | 28.48 | 27.02 | 28.48 | 1,928,916 | +1.09(+3.98%) |
Feb 22, 2008 | 26.56 | 27.39 | 26.29 | 27.39 | 1,424,661 | +0.76(+2.85%) |
Feb 21, 2008 | 27.51 | 27.81 | 26.58 | 26.63 | 1,729,087 | -0.77(-2.82%) |
Feb 20, 2008 | 27.11 | 27.47 | 26.66 | 27.40 | 1,694,931 | +0.11(+0.41%) |
Feb 19, 2008 | 28.28 | 28.28 | 27.07 | 27.29 | 1,760,591 | -0.70(-2.50%) |
Feb 18, 2008 | 27.81 | 27.99 | 27.54 | 27.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.81 | 27.99 | 27.54 | 27.99 | 2,236,489 | +0.22(+0.80%) |
Feb 14, 2008 | 28.22 | 28.40 | 27.68 | 27.77 | 1,296,561 | -0.50(-1.77%) |
Feb 13, 2008 | 28.05 | 28.35 | 27.53 | 28.27 | 1,720,904 | +0.42(+1.50%) |
Feb 12, 2008 | 27.39 | 28.23 | 27.07 | 27.85 | 1,833,357 | +0.79(+2.94%) |
Feb 11, 2008 | 27.28 | 27.54 | 26.75 | 27.06 | 1,540,293 | -0.30(-1.09%) |
Feb 08, 2008 | 28.39 | 28.57 | 27.11 | 27.36 | 2,054,838 | -1.22(-4.26%) |
Feb 07, 2008 | 28.19 | 28.83 | 28.06 | 28.57 | 2,607,453 | +0.27(+0.97%) |
Feb 06, 2008 | 29.48 | 29.61 | 28.27 | 28.30 | 2,205,204 | -1.09(-3.70%) |
Feb 05, 2008 | 30.03 | 30.49 | 29.23 | 29.39 | 2,460,335 | -1.11(-3.63%) |
Feb 04, 2008 | 30.78 | 30.80 | 30.02 | 30.50 | 1,510,002 | -0.30(-0.98%) |