Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.43 | 33.40 | 31.68 | 31.93 | 242,099 | +0.56(+1.80%) |
Apr 29, 2008 | 31.68 | 31.88 | 31.12 | 31.36 | 42,149 | -0.18(-0.58%) |
Apr 28, 2008 | 31.57 | 31.85 | 31.25 | 31.55 | 73,155 | -0.01(-0.03%) |
Apr 25, 2008 | 31.77 | 31.81 | 30.91 | 31.55 | 83,957 | -0.19(-0.60%) |
Apr 24, 2008 | 31.41 | 31.75 | 30.15 | 31.75 | 338,385 | +0.44(+1.41%) |
Apr 23, 2008 | 31.43 | 31.53 | 31.21 | 31.30 | 144,140 | -0.06(-0.19%) |
Apr 22, 2008 | 32.22 | 32.50 | 30.99 | 31.36 | 140,458 | -1.09(-3.35%) |
Apr 21, 2008 | 31.30 | 32.77 | 31.30 | 32.45 | 185,465 | +0.96(+3.03%) |
Apr 18, 2008 | 31.59 | 31.95 | 31.23 | 31.49 | 145,654 | +0.43(+1.37%) |
Apr 17, 2008 | 31.96 | 32.04 | 31.02 | 31.07 | 108,930 | -1.03(-3.22%) |
Apr 16, 2008 | 31.68 | 32.45 | 31.62 | 32.10 | 124,936 | +0.60(+1.90%) |
Apr 15, 2008 | 30.96 | 31.59 | 30.96 | 31.50 | 61,586 | +0.75(+2.43%) |
Apr 14, 2008 | 30.62 | 31.44 | 30.23 | 30.76 | 129,384 | +0.10(+0.34%) |
Apr 11, 2008 | 31.55 | 31.87 | 30.64 | 30.65 | 141,738 | -1.22(-3.82%) |
Apr 10, 2008 | 32.10 | 32.49 | 31.61 | 31.87 | 90,085 | -0.17(-0.54%) |
Apr 09, 2008 | 31.09 | 32.09 | 30.90 | 32.04 | 124,721 | +1.06(+3.42%) |
Apr 08, 2008 | 30.82 | 31.26 | 30.50 | 30.98 | 110,726 | -0.57(-1.82%) |
Apr 07, 2008 | 31.79 | 32.47 | 31.27 | 31.55 | 158,195 | +0.14(+0.44%) |
Apr 04, 2008 | 31.46 | 31.61 | 30.95 | 31.42 | 65,724 | +0.04(+0.14%) |
Apr 03, 2008 | 31.11 | 31.70 | 31.09 | 31.37 | 75,231 | -0.09(-0.28%) |
Apr 02, 2008 | 31.35 | 31.95 | 31.03 | 31.46 | 77,103 | +0.22(+0.69%) |
Apr 01, 2008 | 30.40 | 31.26 | 30.36 | 31.24 | 121,504 | +0.87(+2.86%) |
Mar 31, 2008 | 29.27 | 30.77 | 29.02 | 30.37 | 165,960 | +1.21(+4.14%) |
Mar 28, 2008 | 29.18 | 29.76 | 28.89 | 29.17 | 132,585 | +0.22(+0.75%) |
Mar 27, 2008 | 29.58 | 29.58 | 28.95 | 28.95 | 116,680 | -0.55(-1.86%) |
Mar 26, 2008 | 28.56 | 29.67 | 28.55 | 29.50 | 71,758 | +0.83(+2.88%) |
Mar 25, 2008 | 28.58 | 28.92 | 28.30 | 28.67 | 54,628 | +0.16(+0.55%) |
Mar 24, 2008 | 27.92 | 28.84 | 27.78 | 28.51 | 76,247 | +0.76(+2.72%) |
Mar 21, 2008 | 28.45 | 28.45 | 27.74 | 27.76 | 400,015 | +0.00(+0.00%) |
Mar 20, 2008 | 28.45 | 28.45 | 27.74 | 27.76 | 400,015 | -0.40(-1.42%) |
Mar 19, 2008 | 28.43 | 29.00 | 28.15 | 28.16 | 203,625 | -0.03(-0.09%) |
Mar 18, 2008 | 27.10 | 28.30 | 26.88 | 28.18 | 86,057 | +1.58(+5.94%) |
Mar 17, 2008 | 25.92 | 26.90 | 25.92 | 26.60 | 115,594 | +0.59(+2.27%) |
Mar 14, 2008 | 26.59 | 26.67 | 25.92 | 26.01 | 132,575 | -0.38(-1.45%) |
Mar 13, 2008 | 25.95 | 26.49 | 25.93 | 26.40 | 148,436 | +0.10(+0.40%) |
Mar 12, 2008 | 26.22 | 26.86 | 25.98 | 26.29 | 119,324 | +0.14(+0.53%) |
Mar 11, 2008 | 26.20 | 26.55 | 25.74 | 26.15 | 203,754 | +0.36(+1.41%) |
Mar 10, 2008 | 26.07 | 26.07 | 25.65 | 25.79 | 185,427 | -0.24(-0.93%) |
Mar 07, 2008 | 25.94 | 26.33 | 25.92 | 26.03 | 96,359 | +0.06(+0.23%) |
Mar 06, 2008 | 26.35 | 26.49 | 25.95 | 25.97 | 107,242 | -0.48(-1.81%) |
Mar 05, 2008 | 26.86 | 26.86 | 26.30 | 26.45 | 78,036 | -0.23(-0.85%) |
Mar 04, 2008 | 26.90 | 26.99 | 26.63 | 26.67 | 244,247 | -0.46(-1.70%) |
Mar 03, 2008 | 27.04 | 27.14 | 26.78 | 27.13 | 84,938 | +0.06(+0.22%) |
Feb 29, 2008 | 26.81 | 27.72 | 26.79 | 27.07 | 164,443 | +0.10(+0.39%) |
Feb 28, 2008 | 27.26 | 27.44 | 26.66 | 26.97 | 66,493 | -0.45(-1.65%) |
Feb 27, 2008 | 27.14 | 27.93 | 27.11 | 27.42 | 72,407 | +0.12(+0.45%) |
Feb 26, 2008 | 27.04 | 28.10 | 26.99 | 27.30 | 71,804 | +0.13(+0.48%) |
Feb 25, 2008 | 26.73 | 27.28 | 26.52 | 27.17 | 57,488 | +0.21(+0.77%) |
Feb 22, 2008 | 26.59 | 27.06 | 26.32 | 26.96 | 92,495 | +0.40(+1.50%) |
Feb 21, 2008 | 26.85 | 27.32 | 26.40 | 26.56 | 119,231 | -0.06(-0.23%) |
Feb 20, 2008 | 26.24 | 26.67 | 26.01 | 26.62 | 87,742 | +0.25(+0.96%) |
Feb 19, 2008 | 26.75 | 26.77 | 26.10 | 26.37 | 114,954 | -0.06(-0.23%) |
Feb 18, 2008 | 26.17 | 26.82 | 26.17 | 26.43 | 177,642 | +0.00(+0.00%) |
Feb 15, 2008 | 26.17 | 26.82 | 26.17 | 26.43 | 177,642 | +0.06(+0.23%) |
Feb 14, 2008 | 26.79 | 27.06 | 26.19 | 26.37 | 99,685 | -0.38(-1.43%) |
Feb 13, 2008 | 25.96 | 27.05 | 25.89 | 26.75 | 160,900 | +1.00(+3.88%) |
Feb 12, 2008 | 25.55 | 26.07 | 25.48 | 25.75 | 130,169 | +0.38(+1.51%) |
Feb 11, 2008 | 25.50 | 25.62 | 25.20 | 25.37 | 178,113 | -0.07(-0.27%) |
Feb 08, 2008 | 25.25 | 25.60 | 25.08 | 25.44 | 94,191 | +0.08(+0.31%) |
Feb 07, 2008 | 25.01 | 25.45 | 24.81 | 25.36 | 226,558 | +0.16(+0.62%) |
Feb 06, 2008 | 24.31 | 25.61 | 24.29 | 25.21 | 161,523 | -0.31(-1.23%) |
Feb 05, 2008 | 25.33 | 26.11 | 25.26 | 25.52 | 113,059 | -0.44(-1.71%) |
Feb 04, 2008 | 26.76 | 27.01 | 25.93 | 25.96 | 109,599 | -0.82(-3.05%) |