Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.68 | 31.68 | 30.80 | 30.97 | 410,759 | -0.59(-1.87%) |
Apr 29, 2008 | 31.33 | 31.93 | 31.30 | 31.56 | 432,444 | +0.25(+0.80%) |
Apr 28, 2008 | 31.17 | 31.51 | 30.95 | 31.31 | 773,588 | +0.32(+1.04%) |
Apr 25, 2008 | 30.67 | 31.15 | 30.22 | 30.99 | 910,388 | +0.31(+1.02%) |
Apr 24, 2008 | 30.07 | 31.06 | 30.02 | 30.68 | 801,785 | +0.69(+2.29%) |
Apr 23, 2008 | 30.40 | 30.51 | 29.55 | 29.99 | 1,123,429 | -0.41(-1.35%) |
Apr 22, 2008 | 31.05 | 31.20 | 30.01 | 30.40 | 574,765 | -0.70(-2.24%) |
Apr 21, 2008 | 30.95 | 31.11 | 30.38 | 31.10 | 553,995 | -0.14(-0.46%) |
Apr 18, 2008 | 31.11 | 31.71 | 31.11 | 31.24 | 655,637 | +0.57(+1.86%) |
Apr 17, 2008 | 30.81 | 31.00 | 30.51 | 30.67 | 427,513 | -0.29(-0.95%) |
Apr 16, 2008 | 30.36 | 31.03 | 29.75 | 30.97 | 742,914 | +1.10(+3.68%) |
Apr 15, 2008 | 30.39 | 30.44 | 29.73 | 29.87 | 1,202,996 | -0.29(-0.95%) |
Apr 14, 2008 | 30.60 | 30.73 | 30.11 | 30.15 | 905,218 | -0.51(-1.66%) |
Apr 11, 2008 | 30.72 | 31.23 | 30.31 | 30.66 | 819,681 | -0.22(-0.72%) |
Apr 10, 2008 | 30.66 | 31.59 | 30.60 | 30.89 | 968,466 | +0.19(+0.61%) |
Apr 09, 2008 | 31.89 | 31.92 | 30.67 | 30.70 | 656,356 | -1.06(-3.35%) |
Apr 08, 2008 | 31.61 | 31.94 | 31.47 | 31.76 | 680,054 | -0.01(-0.03%) |
Apr 07, 2008 | 32.25 | 32.25 | 31.69 | 31.77 | 546,148 | -0.33(-1.03%) |
Apr 04, 2008 | 32.16 | 32.48 | 31.69 | 32.10 | 645,010 | +0.09(+0.28%) |
Apr 03, 2008 | 31.71 | 32.15 | 31.56 | 32.01 | 772,478 | +0.03(+0.08%) |
Apr 02, 2008 | 31.68 | 32.92 | 31.64 | 31.98 | 1,434,045 | +0.24(+0.76%) |
Apr 01, 2008 | 31.29 | 31.74 | 31.17 | 31.74 | 1,647,614 | +1.33(+4.38%) |
Mar 31, 2008 | 29.97 | 30.62 | 29.97 | 30.41 | 1,245,784 | +0.60(+2.01%) |
Mar 28, 2008 | 30.28 | 30.29 | 29.72 | 29.81 | 922,562 | -0.47(-1.56%) |
Mar 27, 2008 | 31.41 | 31.44 | 30.23 | 30.29 | 1,278,252 | -1.08(-3.45%) |
Mar 26, 2008 | 31.53 | 31.67 | 30.99 | 31.37 | 864,263 | -0.25(-0.79%) |
Mar 25, 2008 | 32.06 | 32.06 | 31.26 | 31.62 | 944,730 | -0.28(-0.87%) |
Mar 24, 2008 | 30.56 | 32.36 | 30.52 | 31.89 | 1,063,969 | +1.38(+4.54%) |
Mar 21, 2008 | 29.55 | 30.72 | 29.37 | 30.51 | 1,519,684 | +0.00(+0.00%) |
Mar 20, 2008 | 29.55 | 30.72 | 29.37 | 30.51 | 1,519,684 | +1.14(+3.89%) |
Mar 19, 2008 | 29.30 | 30.61 | 29.24 | 29.37 | 1,204,629 | +0.15(+0.52%) |
Mar 18, 2008 | 29.25 | 29.64 | 28.63 | 29.22 | 1,575,255 | +0.20(+0.68%) |
Mar 17, 2008 | 29.64 | 29.91 | 28.47 | 29.02 | 1,779,492 | -1.20(-3.96%) |
Mar 14, 2008 | 30.58 | 30.61 | 29.36 | 30.22 | 995,656 | -0.18(-0.59%) |
Mar 13, 2008 | 29.63 | 30.67 | 29.36 | 30.39 | 1,058,124 | +0.44(+1.46%) |
Mar 12, 2008 | 30.00 | 30.63 | 29.55 | 29.96 | 1,073,557 | -0.04(-0.12%) |
Mar 11, 2008 | 29.89 | 30.40 | 29.09 | 29.99 | 1,650,137 | +0.72(+2.47%) |
Mar 10, 2008 | 29.42 | 29.71 | 29.22 | 29.27 | 853,308 | -0.05(-0.18%) |
Mar 07, 2008 | 29.05 | 29.89 | 28.94 | 29.32 | 772,982 | -0.05(-0.18%) |
Mar 06, 2008 | 30.36 | 30.55 | 29.33 | 29.38 | 817,825 | -1.08(-3.55%) |
Mar 05, 2008 | 29.99 | 31.03 | 29.99 | 30.46 | 1,216,203 | +0.51(+1.70%) |
Mar 04, 2008 | 30.07 | 30.47 | 29.76 | 29.95 | 1,280,223 | -0.50(-1.64%) |
Mar 03, 2008 | 29.83 | 30.76 | 29.63 | 30.45 | 957,130 | +0.49(+1.64%) |
Feb 29, 2008 | 30.70 | 30.95 | 29.87 | 29.96 | 1,029,892 | -1.13(-3.62%) |
Feb 28, 2008 | 31.07 | 31.26 | 30.44 | 31.08 | 887,854 | -0.21(-0.69%) |
Feb 27, 2008 | 31.27 | 31.67 | 30.87 | 31.30 | 1,177,274 | -0.22(-0.71%) |
Feb 26, 2008 | 30.90 | 31.98 | 30.82 | 31.52 | 897,315 | +0.57(+1.85%) |
Feb 25, 2008 | 29.94 | 31.03 | 29.64 | 30.95 | 1,172,757 | +0.94(+3.12%) |
Feb 22, 2008 | 29.98 | 30.09 | 29.45 | 30.01 | 1,200,965 | +0.05(+0.18%) |
Feb 21, 2008 | 30.93 | 31.06 | 29.92 | 29.96 | 1,319,521 | -0.80(-2.61%) |
Feb 20, 2008 | 29.82 | 31.13 | 29.82 | 30.76 | 1,163,392 | +0.57(+1.89%) |
Feb 19, 2008 | 30.32 | 30.55 | 29.90 | 30.19 | 1,093,109 | +0.13(+0.42%) |
Feb 18, 2008 | 30.19 | 30.28 | 29.64 | 30.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.19 | 30.28 | 29.64 | 30.06 | 1,650,645 | -0.30(-1.00%) |
Feb 14, 2008 | 30.37 | 30.97 | 29.57 | 30.37 | 4,973,963 | -1.28(-4.04%) |
Feb 13, 2008 | 31.48 | 31.93 | 31.06 | 31.64 | 1,551,827 | +0.30(+0.97%) |
Feb 12, 2008 | 32.21 | 32.67 | 30.97 | 31.34 | 1,167,696 | -0.76(-2.37%) |
Feb 11, 2008 | 31.21 | 32.18 | 30.46 | 32.10 | 1,108,082 | +0.86(+2.74%) |
Feb 08, 2008 | 32.15 | 32.23 | 30.65 | 31.24 | 1,651,767 | -0.84(-2.62%) |
Feb 07, 2008 | 30.83 | 32.93 | 30.54 | 32.08 | 2,001,238 | +0.99(+3.19%) |
Feb 06, 2008 | 31.39 | 32.31 | 31.02 | 31.09 | 596,666 | -0.20(-0.63%) |
Feb 05, 2008 | 32.12 | 32.24 | 31.29 | 31.29 | 940,476 | -1.18(-3.63%) |
Feb 04, 2008 | 32.57 | 32.57 | 31.87 | 32.47 | 1,185,448 | -0.11(-0.33%) |