Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.91 | 31.50 | 30.43 | 30.56 | 829,562 | -0.15(-0.49%) |
Apr 29, 2008 | 30.86 | 30.95 | 30.25 | 30.71 | 747,372 | -0.16(-0.51%) |
Apr 28, 2008 | 30.87 | 31.01 | 30.65 | 30.86 | 805,327 | -0.13(-0.43%) |
Apr 25, 2008 | 31.07 | 31.34 | 30.63 | 31.00 | 828,899 | -0.06(-0.19%) |
Apr 24, 2008 | 30.12 | 31.12 | 29.81 | 31.05 | 1,057,568 | +1.16(+3.86%) |
Apr 23, 2008 | 29.82 | 30.07 | 29.69 | 29.90 | 862,960 | +0.11(+0.37%) |
Apr 22, 2008 | 30.10 | 30.25 | 29.66 | 29.79 | 706,307 | -0.42(-1.38%) |
Apr 21, 2008 | 30.49 | 30.62 | 30.00 | 30.21 | 663,725 | -0.58(-1.88%) |
Apr 18, 2008 | 31.22 | 31.36 | 30.48 | 30.78 | 1,102,385 | -0.06(-0.19%) |
Apr 17, 2008 | 30.12 | 30.88 | 30.11 | 30.84 | 842,922 | +0.23(+0.74%) |
Apr 16, 2008 | 29.69 | 30.62 | 29.63 | 30.62 | 1,390,201 | +1.10(+3.72%) |
Apr 15, 2008 | 29.34 | 29.88 | 29.11 | 29.52 | 1,156,867 | +0.09(+0.31%) |
Apr 14, 2008 | 29.93 | 30.18 | 29.40 | 29.43 | 828,771 | -0.51(-1.70%) |
Apr 11, 2008 | 30.08 | 30.25 | 29.70 | 29.93 | 806,828 | -0.50(-1.63%) |
Apr 10, 2008 | 30.14 | 30.63 | 29.63 | 30.43 | 1,012,757 | +0.47(+1.56%) |
Apr 09, 2008 | 31.12 | 31.12 | 29.86 | 29.96 | 1,193,262 | -1.06(-3.41%) |
Apr 08, 2008 | 31.81 | 31.88 | 30.96 | 31.02 | 1,362,344 | -0.95(-2.96%) |
Apr 07, 2008 | 31.51 | 32.00 | 31.49 | 31.97 | 1,490,701 | +0.58(+1.84%) |
Apr 04, 2008 | 31.58 | 31.58 | 30.78 | 31.39 | 2,643,207 | -0.55(-1.72%) |
Apr 03, 2008 | 30.58 | 32.08 | 30.39 | 31.94 | 1,665,510 | +1.25(+4.06%) |
Apr 02, 2008 | 30.45 | 31.03 | 30.25 | 30.69 | 1,526,291 | +0.36(+1.18%) |
Apr 01, 2008 | 29.46 | 30.37 | 29.28 | 30.33 | 2,528,724 | +1.34(+4.62%) |
Mar 31, 2008 | 28.98 | 29.59 | 28.83 | 28.99 | 1,878,756 | +0.16(+0.56%) |
Mar 28, 2008 | 29.64 | 29.72 | 28.75 | 28.83 | 1,584,856 | -0.88(-2.95%) |
Mar 27, 2008 | 30.58 | 30.90 | 29.60 | 29.71 | 1,782,401 | -0.88(-2.89%) |
Mar 26, 2008 | 31.59 | 31.66 | 30.44 | 30.59 | 1,621,326 | -0.97(-3.07%) |
Mar 25, 2008 | 31.53 | 31.64 | 31.06 | 31.56 | 1,823,324 | +0.05(+0.17%) |
Mar 24, 2008 | 31.25 | 31.88 | 31.05 | 31.51 | 1,771,087 | +0.38(+1.22%) |
Mar 21, 2008 | 30.49 | 31.26 | 30.39 | 31.13 | 2,509,584 | +0.00(+0.00%) |
Mar 20, 2008 | 30.49 | 31.26 | 30.39 | 31.13 | 2,509,584 | +0.51(+1.66%) |
Mar 19, 2008 | 30.76 | 31.49 | 30.46 | 30.62 | 3,276,164 | +0.14(+0.45%) |
Mar 18, 2008 | 30.23 | 30.49 | 29.56 | 30.48 | 2,890,490 | +1.00(+3.41%) |
Mar 17, 2008 | 28.85 | 29.73 | 28.60 | 29.48 | 2,735,899 | -0.05(-0.16%) |
Mar 14, 2008 | 29.30 | 30.07 | 28.77 | 29.52 | 1,972,828 | -0.06(-0.20%) |
Mar 13, 2008 | 28.32 | 29.70 | 28.17 | 29.58 | 2,150,502 | +0.62(+2.13%) |
Mar 12, 2008 | 29.77 | 30.02 | 28.96 | 28.96 | 1,525,145 | -0.79(-2.66%) |
Mar 11, 2008 | 29.11 | 29.77 | 28.54 | 29.76 | 1,984,304 | +1.78(+6.38%) |
Mar 10, 2008 | 28.41 | 28.42 | 27.87 | 27.97 | 2,737,771 | -0.32(-1.14%) |
Mar 07, 2008 | 27.41 | 28.37 | 27.11 | 28.29 | 2,375,286 | +0.69(+2.49%) |
Mar 06, 2008 | 27.97 | 28.34 | 27.35 | 27.61 | 2,737,599 | -0.87(-3.06%) |
Mar 05, 2008 | 27.84 | 28.57 | 27.75 | 28.48 | 1,586,702 | +0.57(+2.03%) |
Mar 04, 2008 | 27.61 | 28.14 | 27.19 | 27.91 | 1,581,300 | +0.05(+0.19%) |
Mar 03, 2008 | 27.08 | 27.89 | 26.90 | 27.86 | 1,375,811 | +0.43(+1.58%) |
Feb 29, 2008 | 28.18 | 28.18 | 27.30 | 27.43 | 1,464,288 | -0.84(-2.98%) |
Feb 28, 2008 | 28.42 | 28.54 | 28.12 | 28.27 | 1,613,020 | -0.47(-1.65%) |
Feb 27, 2008 | 28.66 | 29.03 | 28.39 | 28.74 | 1,406,804 | -0.01(-0.02%) |
Feb 26, 2008 | 28.63 | 29.06 | 28.46 | 28.75 | 1,690,488 | -0.16(-0.56%) |
Feb 25, 2008 | 28.00 | 28.92 | 27.50 | 28.91 | 1,462,311 | +0.77(+2.75%) |
Feb 22, 2008 | 27.23 | 28.14 | 26.83 | 28.14 | 1,483,853 | +0.85(+3.13%) |
Feb 21, 2008 | 27.43 | 27.87 | 27.11 | 27.28 | 2,061,549 | +0.01(+0.04%) |
Feb 20, 2008 | 26.31 | 27.27 | 26.31 | 27.27 | 1,792,225 | +0.53(+1.97%) |
Feb 19, 2008 | 27.28 | 27.30 | 26.57 | 26.75 | 1,520,171 | -0.28(-1.05%) |
Feb 18, 2008 | 27.06 | 27.21 | 26.78 | 27.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.06 | 27.21 | 26.78 | 27.03 | 1,957,579 | -0.14(-0.51%) |
Feb 14, 2008 | 27.54 | 27.82 | 27.06 | 27.17 | 1,419,617 | -0.39(-1.42%) |
Feb 13, 2008 | 27.83 | 28.21 | 27.07 | 27.56 | 3,008,805 | -0.02(-0.06%) |
Feb 12, 2008 | 26.68 | 28.00 | 26.68 | 27.58 | 2,453,918 | +1.02(+3.83%) |
Feb 11, 2008 | 27.11 | 27.11 | 26.17 | 26.56 | 1,799,445 | -0.48(-1.77%) |
Feb 08, 2008 | 26.61 | 27.64 | 25.76 | 27.04 | 3,365,503 | -0.98(-3.48%) |
Feb 07, 2008 | 27.02 | 28.08 | 26.96 | 28.02 | 1,529,661 | +0.64(+2.34%) |
Feb 06, 2008 | 27.69 | 28.01 | 26.83 | 27.38 | 1,562,451 | -0.12(-0.44%) |
Feb 05, 2008 | 27.64 | 28.21 | 27.03 | 27.50 | 1,663,995 | -0.80(-2.82%) |
Feb 04, 2008 | 29.01 | 29.04 | 27.95 | 28.29 | 1,250,153 | -0.72(-2.47%) |