Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.48 | 31.22 | 30.48 | 31.22 | 1,064 | -0.20(-0.65%) |
Apr 29, 2008 | 31.42 | 31.42 | 31.42 | 31.42 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 31.29 | 31.50 | 30.94 | 31.42 | 1,655 | -0.63(-1.95%) |
Apr 25, 2008 | 32.04 | 32.54 | 31.70 | 32.05 | 14,741 | +0.87(+2.79%) |
Apr 24, 2008 | 31.42 | 32.54 | 31.17 | 31.18 | 3,689 | -0.33(-1.05%) |
Apr 23, 2008 | 32.56 | 32.56 | 31.30 | 31.51 | 4,601 | -1.01(-3.10%) |
Apr 22, 2008 | 32.90 | 32.90 | 32.08 | 32.52 | 2,365 | -0.67(-2.01%) |
Apr 21, 2008 | 34.58 | 34.58 | 32.90 | 33.18 | 1,455 | +0.51(+1.55%) |
Apr 18, 2008 | 33.33 | 34.22 | 31.75 | 32.68 | 10,465 | -2.00(-5.76%) |
Apr 17, 2008 | 33.26 | 34.67 | 33.26 | 34.67 | 5,155 | +0.01(+0.02%) |
Apr 16, 2008 | 33.82 | 34.67 | 33.23 | 34.66 | 2,495 | -0.04(-0.12%) |
Apr 15, 2008 | 34.95 | 34.95 | 31.86 | 34.71 | 1,005 | +0.61(+1.79%) |
Apr 14, 2008 | 34.84 | 34.84 | 33.45 | 34.10 | 3,665 | +0.21(+0.62%) |
Apr 11, 2008 | 32.85 | 34.02 | 32.84 | 33.89 | 4,611 | +0.58(+1.75%) |
Apr 10, 2008 | 34.49 | 34.49 | 33.29 | 33.30 | 2,365 | -0.27(-0.81%) |
Apr 09, 2008 | 35.96 | 36.36 | 33.57 | 33.57 | 8,632 | -1.09(-3.15%) |
Apr 08, 2008 | 35.09 | 35.09 | 34.42 | 34.66 | 2,365 | -0.96(-2.68%) |
Apr 07, 2008 | 37.12 | 37.12 | 34.54 | 35.62 | 1,064 | +0.10(+0.29%) |
Apr 04, 2008 | 35.52 | 35.52 | 35.52 | 35.52 | 236 | +0.25(+0.70%) |
Apr 03, 2008 | 34.68 | 35.27 | 34.51 | 35.27 | 1,093 | -0.93(-2.57%) |
Apr 02, 2008 | 35.10 | 37.17 | 34.82 | 36.20 | 7,154 | +1.10(+3.13%) |
Apr 01, 2008 | 34.67 | 35.83 | 34.05 | 35.10 | 4,155 | -0.68(-1.89%) |
Mar 31, 2008 | 34.16 | 35.79 | 33.84 | 35.78 | 2,128 | +0.72(+2.05%) |
Mar 28, 2008 | 34.26 | 35.06 | 34.26 | 35.06 | 6,628 | +0.69(+2.02%) |
Mar 27, 2008 | 34.22 | 34.38 | 33.66 | 34.37 | 3,192 | +1.21(+3.65%) |
Mar 26, 2008 | 32.52 | 34.10 | 32.13 | 33.16 | 10,739 | +0.05(+0.15%) |
Mar 25, 2008 | 31.42 | 33.89 | 31.42 | 33.11 | 7,258 | +1.14(+3.57%) |
Mar 24, 2008 | 32.39 | 32.39 | 31.31 | 31.97 | 3,807 | +0.68(+2.16%) |
Mar 21, 2008 | 31.78 | 32.83 | 31.29 | 31.29 | 2,365 | +0.00(+0.00%) |
Mar 20, 2008 | 31.78 | 32.83 | 31.29 | 31.29 | 2,365 | -1.11(-3.42%) |
Mar 19, 2008 | 31.29 | 32.96 | 31.29 | 32.40 | 1,419 | +0.75(+2.38%) |
Mar 18, 2008 | 31.29 | 31.87 | 31.29 | 31.64 | 2,365 | +0.03(+0.08%) |
Mar 17, 2008 | 31.29 | 31.62 | 31.20 | 31.62 | 21,822 | +0.22(+0.70%) |
Mar 14, 2008 | 32.24 | 32.98 | 31.37 | 31.40 | 32,637 | -0.76(-2.37%) |
Mar 13, 2008 | 32.17 | 32.99 | 32.15 | 32.16 | 3,551 | -0.99(-2.98%) |
Mar 12, 2008 | 32.80 | 33.87 | 32.24 | 33.15 | 11,248 | -0.68(-2.00%) |
Mar 11, 2008 | 32.98 | 33.83 | 32.98 | 33.83 | 6,134 | +0.51(+1.52%) |
Mar 10, 2008 | 33.56 | 33.59 | 32.35 | 33.32 | 6,079 | +2.03(+6.49%) |
Mar 07, 2008 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 31.34 | 31.34 | 31.29 | 31.29 | 709 | -1.26(-3.87%) |
Mar 05, 2008 | 31.50 | 32.55 | 31.50 | 32.55 | 5,738 | +0.00(+0.00%) |
Mar 04, 2008 | 31.29 | 32.98 | 31.29 | 32.55 | 3,229 | +0.70(+2.20%) |
Mar 03, 2008 | 31.38 | 31.85 | 31.38 | 31.85 | 354 | -0.14(-0.42%) |
Feb 29, 2008 | 31.67 | 31.98 | 31.66 | 31.98 | 591 | -0.91(-2.78%) |
Feb 28, 2008 | 32.67 | 32.90 | 32.67 | 32.90 | 1,631 | +0.08(+0.26%) |
Feb 27, 2008 | 32.13 | 33.54 | 32.13 | 32.81 | 4,610 | +1.31(+4.16%) |
Feb 26, 2008 | 32.80 | 33.23 | 31.25 | 31.50 | 6,650 | +0.21(+0.68%) |
Feb 25, 2008 | 32.10 | 32.65 | 31.29 | 31.29 | 6,190 | +0.00(+0.00%) |
Feb 22, 2008 | 31.29 | 31.37 | 31.29 | 31.29 | 3,322 | -0.01(-0.03%) |
Feb 21, 2008 | 31.29 | 31.30 | 31.29 | 31.30 | 238 | +0.01(+0.03%) |
Feb 20, 2008 | 31.30 | 31.31 | 31.29 | 31.29 | 2,010 | +0.10(+0.33%) |
Feb 19, 2008 | 32.89 | 36.17 | 30.94 | 31.19 | 8,987 | -1.96(-5.92%) |
Feb 18, 2008 | 31.04 | 33.27 | 30.88 | 33.15 | 4,985 | +0.00(+0.00%) |
Feb 15, 2008 | 31.04 | 33.27 | 30.88 | 33.15 | 4,985 | +0.58(+1.77%) |
Feb 14, 2008 | 31.36 | 33.31 | 31.36 | 32.57 | 827 | -0.14(-0.44%) |
Feb 13, 2008 | 32.48 | 32.72 | 31.39 | 32.72 | 3,256 | +0.24(+0.73%) |
Feb 12, 2008 | 31.98 | 33.60 | 31.67 | 32.48 | 8,537 | +0.24(+0.73%) |
Feb 11, 2008 | 31.29 | 32.25 | 31.28 | 32.24 | 3,858 | +1.38(+4.47%) |
Feb 08, 2008 | 31.66 | 32.70 | 30.20 | 30.87 | 3,451 | -1.61(-4.95%) |
Feb 07, 2008 | 31.83 | 33.01 | 31.46 | 32.47 | 8,485 | +1.28(+4.09%) |
Feb 06, 2008 | 30.01 | 31.42 | 29.91 | 31.20 | 10,101 | -0.05(-0.16%) |
Feb 05, 2008 | 30.49 | 31.30 | 30.49 | 31.25 | 2,771 | -0.04(-0.14%) |
Feb 04, 2008 | 30.65 | 31.29 | 30.06 | 31.29 | 3,287 | -0.04(-0.13%) |