Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.60 | 29.85 | 29.29 | 29.29 | 75,606 | -0.29(-0.98%) |
Apr 29, 2008 | 29.84 | 29.84 | 29.49 | 29.58 | 37,224 | -0.18(-0.62%) |
Apr 28, 2008 | 29.89 | 30.00 | 29.66 | 29.77 | 42,077 | -0.06(-0.19%) |
Apr 25, 2008 | 29.58 | 29.88 | 29.38 | 29.82 | 99,819 | +0.41(+1.39%) |
Apr 24, 2008 | 28.84 | 29.56 | 28.84 | 29.42 | 52,619 | +0.61(+2.11%) |
Apr 23, 2008 | 28.96 | 29.04 | 28.67 | 28.81 | 55,831 | -0.04(-0.14%) |
Apr 22, 2008 | 28.91 | 29.02 | 28.73 | 28.85 | 36,827 | -0.15(-0.51%) |
Apr 21, 2008 | 29.23 | 29.23 | 28.87 | 29.00 | 32,544 | -0.41(-1.41%) |
Apr 18, 2008 | 29.65 | 29.77 | 29.36 | 29.41 | 92,312 | +0.38(+1.32%) |
Apr 17, 2008 | 28.77 | 29.09 | 28.57 | 29.03 | 33,628 | +0.18(+0.64%) |
Apr 16, 2008 | 28.44 | 28.87 | 28.42 | 28.84 | 21,281 | +0.79(+2.80%) |
Apr 15, 2008 | 28.05 | 28.21 | 27.89 | 28.06 | 42,427 | +0.24(+0.87%) |
Apr 14, 2008 | 28.28 | 28.28 | 27.78 | 27.81 | 55,412 | -0.59(-2.08%) |
Apr 11, 2008 | 28.55 | 28.91 | 28.34 | 28.41 | 42,120 | -0.47(-1.62%) |
Apr 10, 2008 | 28.81 | 29.07 | 28.61 | 28.87 | 41,781 | +0.07(+0.23%) |
Apr 09, 2008 | 29.27 | 29.35 | 28.74 | 28.81 | 39,413 | -0.45(-1.54%) |
Apr 08, 2008 | 29.40 | 29.43 | 29.10 | 29.26 | 38,330 | -0.36(-1.21%) |
Apr 07, 2008 | 29.66 | 30.04 | 29.62 | 29.62 | 28,655 | +0.14(+0.47%) |
Apr 04, 2008 | 29.79 | 29.79 | 29.37 | 29.48 | 92,697 | -0.23(-0.78%) |
Apr 03, 2008 | 29.44 | 29.92 | 29.44 | 29.71 | 117,563 | +0.00(+0.00%) |
Apr 02, 2008 | 29.85 | 30.07 | 29.59 | 29.71 | 47,533 | -0.06(-0.20%) |
Apr 01, 2008 | 28.51 | 29.77 | 28.51 | 29.77 | 393,627 | +1.47(+5.18%) |
Mar 31, 2008 | 28.36 | 28.61 | 28.08 | 28.30 | 611,162 | +0.25(+0.91%) |
Mar 28, 2008 | 28.58 | 28.64 | 28.03 | 28.05 | 34,419 | -0.45(-1.58%) |
Mar 27, 2008 | 28.91 | 29.09 | 28.49 | 28.49 | 58,359 | -0.40(-1.37%) |
Mar 26, 2008 | 29.26 | 29.26 | 28.80 | 28.89 | 61,234 | -0.67(-2.25%) |
Mar 25, 2008 | 29.53 | 29.66 | 29.22 | 29.56 | 92,697 | -0.05(-0.17%) |
Mar 24, 2008 | 29.40 | 29.94 | 29.39 | 29.61 | 97,508 | +0.05(+0.16%) |
Mar 21, 2008 | 28.46 | 29.56 | 28.39 | 29.56 | 73,921 | +0.00(+0.00%) |
Mar 20, 2008 | 28.46 | 29.56 | 28.39 | 29.56 | 73,921 | +1.27(+4.47%) |
Mar 19, 2008 | 28.93 | 29.16 | 28.29 | 28.29 | 75,613 | -0.31(-1.07%) |
Mar 18, 2008 | 27.94 | 28.60 | 27.74 | 28.60 | 173,300 | +1.21(+4.42%) |
Mar 17, 2008 | 27.32 | 27.48 | 26.72 | 27.39 | 263,344 | -0.06(-0.23%) |
Mar 14, 2008 | 28.25 | 28.46 | 27.32 | 27.45 | 368,154 | -0.77(-2.74%) |
Mar 13, 2008 | 27.70 | 28.44 | 27.37 | 28.23 | 328,333 | +0.04(+0.15%) |
Mar 12, 2008 | 28.74 | 29.04 | 28.16 | 28.19 | 71,553 | -0.48(-1.67%) |
Mar 11, 2008 | 27.52 | 28.67 | 27.52 | 28.67 | 105,088 | +1.47(+5.39%) |
Mar 10, 2008 | 27.78 | 27.81 | 27.13 | 27.20 | 60,581 | -0.54(-1.94%) |
Mar 07, 2008 | 27.48 | 28.06 | 27.37 | 27.74 | 163,117 | -0.02(-0.09%) |
Mar 06, 2008 | 28.22 | 28.22 | 27.70 | 27.76 | 71,198 | -0.76(-2.67%) |
Mar 05, 2008 | 28.71 | 28.94 | 28.30 | 28.52 | 122,300 | -0.06(-0.23%) |
Mar 04, 2008 | 28.54 | 28.66 | 28.09 | 28.59 | 145,136 | -0.29(-1.00%) |
Mar 03, 2008 | 28.97 | 29.01 | 28.62 | 28.88 | 112,827 | -0.14(-0.48%) |
Feb 29, 2008 | 29.70 | 29.70 | 28.95 | 29.02 | 166,605 | -0.98(-3.26%) |
Feb 28, 2008 | 30.30 | 30.42 | 29.92 | 30.00 | 116,041 | -0.50(-1.65%) |
Feb 27, 2008 | 30.29 | 30.79 | 30.29 | 30.50 | 124,499 | +0.00(+0.00%) |
Feb 26, 2008 | 30.26 | 30.66 | 30.19 | 30.50 | 146,997 | +0.03(+0.10%) |
Feb 25, 2008 | 30.06 | 30.47 | 29.73 | 30.47 | 319,706 | +0.54(+1.82%) |
Feb 22, 2008 | 29.73 | 30.11 | 29.41 | 29.92 | 180,490 | +0.20(+0.66%) |
Feb 21, 2008 | 30.35 | 30.39 | 29.71 | 29.73 | 65,632 | -0.36(-1.20%) |
Feb 20, 2008 | 29.56 | 30.26 | 29.55 | 30.09 | 70,200 | +0.12(+0.41%) |
Feb 19, 2008 | 30.59 | 30.59 | 29.87 | 29.97 | 114,341 | -0.26(-0.86%) |
Feb 18, 2008 | 30.00 | 30.23 | 29.87 | 30.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.00 | 30.23 | 29.87 | 30.23 | 80,137 | +0.08(+0.25%) |
Feb 14, 2008 | 30.69 | 30.69 | 30.09 | 30.15 | 78,488 | -0.53(-1.72%) |
Feb 13, 2008 | 30.70 | 30.72 | 30.32 | 30.68 | 61,911 | +0.33(+1.07%) |
Feb 12, 2008 | 30.28 | 30.67 | 30.26 | 30.35 | 31,463 | +0.30(+0.98%) |
Feb 11, 2008 | 30.23 | 30.23 | 29.75 | 30.05 | 68,000 | -0.13(-0.43%) |
Feb 08, 2008 | 30.59 | 30.68 | 29.98 | 30.18 | 73,283 | -0.54(-1.77%) |
Feb 07, 2008 | 30.24 | 30.76 | 30.09 | 30.73 | 100,817 | +0.41(+1.36%) |
Feb 06, 2008 | 30.66 | 30.95 | 30.27 | 30.32 | 232,590 | -0.28(-0.93%) |
Feb 05, 2008 | 31.22 | 31.27 | 30.60 | 30.60 | 82,886 | -1.09(-3.45%) |
Feb 04, 2008 | 32.22 | 32.22 | 31.66 | 31.69 | 134,141 | -0.66(-2.05%) |