Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 28.49 | 28.65 | 28.14 | 28.35 | 3,640,410 | -0.21(-0.74%) |
Apr 29, 2008 | 29.12 | 29.12 | 28.32 | 28.57 | 3,896,713 | -0.53(-1.84%) |
Apr 28, 2008 | 28.76 | 29.47 | 28.57 | 29.10 | 3,533,010 | +0.50(+1.73%) |
Apr 25, 2008 | 29.04 | 29.34 | 27.99 | 28.60 | 8,596,866 | -1.61(-5.33%) |
Apr 24, 2008 | 29.96 | 30.28 | 29.75 | 30.22 | 2,268,366 | +0.46(+1.53%) |
Apr 23, 2008 | 29.62 | 29.79 | 29.34 | 29.76 | 2,135,969 | +0.46(+1.56%) |
Apr 22, 2008 | 29.68 | 29.91 | 29.06 | 29.30 | 1,416,979 | -0.56(-1.87%) |
Apr 21, 2008 | 29.93 | 29.93 | 29.49 | 29.86 | 1,873,832 | -0.07(-0.24%) |
Apr 18, 2008 | 28.57 | 30.19 | 28.55 | 29.93 | 3,562,056 | +1.69(+5.99%) |
Apr 17, 2008 | 28.22 | 28.48 | 28.15 | 28.24 | 1,654,741 | -0.01(-0.03%) |
Apr 16, 2008 | 27.61 | 28.53 | 27.44 | 28.25 | 2,163,558 | +0.81(+2.95%) |
Apr 15, 2008 | 27.57 | 27.76 | 27.11 | 27.44 | 2,682,552 | -0.01(-0.03%) |
Apr 14, 2008 | 27.64 | 27.64 | 26.82 | 27.45 | 3,808,277 | -0.25(-0.91%) |
Apr 11, 2008 | 28.10 | 28.28 | 27.69 | 27.70 | 1,769,518 | -0.70(-2.46%) |
Apr 10, 2008 | 28.67 | 28.82 | 28.18 | 28.40 | 2,197,363 | -0.32(-1.12%) |
Apr 09, 2008 | 29.16 | 29.41 | 28.56 | 28.72 | 1,758,885 | -0.47(-1.62%) |
Apr 08, 2008 | 29.73 | 29.78 | 29.15 | 29.19 | 2,452,967 | -0.45(-1.51%) |
Apr 07, 2008 | 30.10 | 30.10 | 29.60 | 29.64 | 1,299,311 | -0.35(-1.18%) |
Apr 04, 2008 | 29.81 | 30.09 | 29.63 | 30.00 | 1,952,776 | +0.33(+1.11%) |
Apr 03, 2008 | 29.71 | 30.01 | 29.44 | 29.67 | 1,958,739 | -0.09(-0.29%) |
Apr 02, 2008 | 29.99 | 30.55 | 29.65 | 29.75 | 2,723,102 | -0.13(-0.42%) |
Apr 01, 2008 | 30.23 | 30.23 | 29.52 | 29.88 | 3,140,515 | -0.11(-0.37%) |
Mar 31, 2008 | 29.46 | 30.01 | 29.46 | 29.99 | 2,491,746 | +0.23(+0.77%) |
Mar 28, 2008 | 30.42 | 30.42 | 29.67 | 29.76 | 1,018,085 | -0.46(-1.53%) |
Mar 27, 2008 | 30.85 | 31.03 | 30.04 | 30.22 | 2,684,017 | -0.44(-1.44%) |
Mar 26, 2008 | 31.32 | 31.32 | 30.46 | 30.66 | 2,449,776 | -0.90(-2.84%) |
Mar 25, 2008 | 31.77 | 32.02 | 31.44 | 31.56 | 7,845,083 | -0.05(-0.15%) |
Mar 24, 2008 | 30.66 | 31.74 | 30.55 | 31.61 | 1,969,825 | +1.14(+3.74%) |
Mar 21, 2008 | 29.87 | 30.47 | 29.59 | 30.47 | 2,400,811 | +0.00(+0.00%) |
Mar 20, 2008 | 29.87 | 30.47 | 29.59 | 30.47 | 2,400,811 | +0.63(+2.11%) |
Mar 19, 2008 | 29.29 | 30.54 | 28.68 | 29.84 | 5,088,891 | +0.55(+1.88%) |
Mar 18, 2008 | 29.07 | 29.30 | 28.68 | 29.29 | 3,492,667 | +0.74(+2.59%) |
Mar 17, 2008 | 29.10 | 29.42 | 28.09 | 28.55 | 3,054,280 | -1.07(-3.61%) |
Mar 14, 2008 | 30.63 | 30.66 | 29.32 | 29.62 | 2,502,811 | -0.96(-3.14%) |
Mar 13, 2008 | 30.32 | 30.77 | 29.90 | 30.58 | 2,221,404 | -0.15(-0.49%) |
Mar 12, 2008 | 31.10 | 31.24 | 30.64 | 30.73 | 1,308,700 | -0.26(-0.84%) |
Mar 11, 2008 | 30.81 | 30.99 | 30.31 | 30.99 | 1,945,824 | +0.88(+2.92%) |
Mar 10, 2008 | 30.69 | 30.92 | 30.00 | 30.11 | 1,811,879 | -0.56(-1.82%) |
Mar 07, 2008 | 31.33 | 31.37 | 30.33 | 30.66 | 2,354,945 | -0.86(-2.72%) |
Mar 06, 2008 | 32.32 | 32.36 | 31.51 | 31.52 | 1,464,150 | -0.80(-2.48%) |
Mar 05, 2008 | 32.21 | 32.89 | 32.16 | 32.32 | 2,030,433 | +0.24(+0.76%) |
Mar 04, 2008 | 31.93 | 32.24 | 31.69 | 32.08 | 1,093,254 | -0.17(-0.51%) |
Mar 03, 2008 | 32.52 | 32.63 | 31.95 | 32.25 | 1,179,859 | -0.38(-1.16%) |
Feb 29, 2008 | 33.02 | 33.17 | 32.46 | 32.62 | 1,746,998 | -0.60(-1.80%) |
Feb 28, 2008 | 33.02 | 33.28 | 32.72 | 33.22 | 1,433,401 | -0.28(-0.82%) |
Feb 27, 2008 | 33.09 | 33.70 | 33.09 | 33.50 | 1,245,731 | +0.12(+0.35%) |
Feb 26, 2008 | 33.19 | 33.71 | 32.85 | 33.38 | 1,337,380 | +0.12(+0.35%) |
Feb 25, 2008 | 32.78 | 33.31 | 32.50 | 33.26 | 1,036,482 | +0.61(+1.88%) |
Feb 22, 2008 | 32.87 | 32.87 | 32.05 | 32.65 | 1,065,211 | -0.03(-0.10%) |
Feb 21, 2008 | 32.82 | 33.08 | 32.48 | 32.68 | 1,254,139 | +0.12(+0.36%) |
Feb 20, 2008 | 31.80 | 32.64 | 31.52 | 32.56 | 1,587,871 | +0.60(+1.87%) |
Feb 19, 2008 | 32.91 | 33.12 | 31.80 | 31.96 | 2,395,637 | -1.09(-3.31%) |
Feb 18, 2008 | 31.86 | 33.06 | 31.73 | 33.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.86 | 33.06 | 31.73 | 33.05 | 1,959,218 | +1.13(+3.55%) |
Feb 14, 2008 | 31.95 | 32.28 | 31.25 | 31.92 | 6,312,711 | -1.65(-4.92%) |
Feb 13, 2008 | 33.82 | 33.90 | 33.39 | 33.57 | 2,035,026 | +0.09(+0.28%) |
Feb 12, 2008 | 33.09 | 33.67 | 32.87 | 33.48 | 1,599,184 | +0.37(+1.12%) |
Feb 11, 2008 | 32.68 | 33.35 | 32.61 | 33.11 | 1,424,563 | +0.41(+1.25%) |
Feb 08, 2008 | 32.92 | 33.29 | 32.48 | 32.70 | 1,936,442 | -0.28(-0.86%) |
Feb 07, 2008 | 32.98 | 33.17 | 32.55 | 32.98 | 1,931,891 | -0.03(-0.10%) |
Feb 06, 2008 | 33.45 | 34.25 | 32.99 | 33.02 | 2,360,651 | -0.27(-0.80%) |
Feb 05, 2008 | 33.67 | 33.90 | 32.87 | 33.28 | 1,684,558 | -0.92(-2.69%) |
Feb 04, 2008 | 34.23 | 34.24 | 33.79 | 34.20 | 2,423,239 | +0.02(+0.05%) |