Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.60 | 32.85 | 32.28 | 32.34 | 207,082 | +0.04(+0.12%) |
Apr 29, 2008 | 32.13 | 32.45 | 32.11 | 32.30 | 186,266 | +0.17(+0.52%) |
Apr 28, 2008 | 31.89 | 32.38 | 31.89 | 32.13 | 175,869 | +0.02(+0.06%) |
Apr 25, 2008 | 32.15 | 32.28 | 31.73 | 32.11 | 159,274 | -0.05(-0.14%) |
Apr 24, 2008 | 31.84 | 32.21 | 31.62 | 32.16 | 188,894 | +0.38(+1.20%) |
Apr 23, 2008 | 31.86 | 31.95 | 31.71 | 31.77 | 172,575 | -0.05(-0.16%) |
Apr 22, 2008 | 32.40 | 32.51 | 31.73 | 31.82 | 227,132 | -0.69(-2.13%) |
Apr 21, 2008 | 32.62 | 32.62 | 32.23 | 32.52 | 136,723 | -0.29(-0.89%) |
Apr 18, 2008 | 32.92 | 32.97 | 32.41 | 32.81 | 248,201 | +0.30(+0.94%) |
Apr 17, 2008 | 32.50 | 32.56 | 32.33 | 32.51 | 195,331 | -0.05(-0.16%) |
Apr 16, 2008 | 32.25 | 33.10 | 32.00 | 32.56 | 332,665 | +0.61(+1.91%) |
Apr 15, 2008 | 31.60 | 31.97 | 31.51 | 31.95 | 283,896 | +0.47(+1.48%) |
Apr 14, 2008 | 31.23 | 31.54 | 31.23 | 31.48 | 231,855 | +0.18(+0.58%) |
Apr 11, 2008 | 31.91 | 32.01 | 31.27 | 31.30 | 330,161 | -0.89(-2.76%) |
Apr 10, 2008 | 32.73 | 32.73 | 32.01 | 32.19 | 476,344 | -0.62(-1.90%) |
Apr 09, 2008 | 33.16 | 33.19 | 32.81 | 32.81 | 160,480 | -0.29(-0.86%) |
Apr 08, 2008 | 33.05 | 33.19 | 32.85 | 33.10 | 176,772 | -0.17(-0.51%) |
Apr 07, 2008 | 33.30 | 33.57 | 33.16 | 33.26 | 212,867 | +0.09(+0.27%) |
Apr 04, 2008 | 33.29 | 33.38 | 32.95 | 33.17 | 443,679 | -0.12(-0.35%) |
Apr 03, 2008 | 33.43 | 33.47 | 33.10 | 33.29 | 328,555 | +0.02(+0.06%) |
Apr 02, 2008 | 33.51 | 33.76 | 33.24 | 33.27 | 263,615 | -0.30(-0.89%) |
Apr 01, 2008 | 33.02 | 33.57 | 32.95 | 33.57 | 395,439 | +0.76(+2.31%) |
Mar 31, 2008 | 32.98 | 33.00 | 32.62 | 32.81 | 446,866 | -0.12(-0.37%) |
Mar 28, 2008 | 33.10 | 33.20 | 32.86 | 32.93 | 262,690 | +0.05(+0.16%) |
Mar 27, 2008 | 32.67 | 33.11 | 32.58 | 32.88 | 393,187 | +0.11(+0.34%) |
Mar 26, 2008 | 33.24 | 33.24 | 32.62 | 32.77 | 324,545 | -0.54(-1.63%) |
Mar 25, 2008 | 33.18 | 33.54 | 33.18 | 33.32 | 339,661 | +0.25(+0.76%) |
Mar 24, 2008 | 33.03 | 33.28 | 32.86 | 33.06 | 508,721 | +0.03(+0.08%) |
Mar 21, 2008 | 32.60 | 33.18 | 32.55 | 33.04 | 713,413 | +0.00(+0.00%) |
Mar 20, 2008 | 32.60 | 33.18 | 32.55 | 33.04 | 713,413 | +0.32(+0.99%) |
Mar 19, 2008 | 33.28 | 33.56 | 32.71 | 32.71 | 422,803 | -0.34(-1.04%) |
Mar 18, 2008 | 32.92 | 33.06 | 32.49 | 33.06 | 453,499 | +0.65(+2.00%) |
Mar 17, 2008 | 32.32 | 33.07 | 32.28 | 32.41 | 499,060 | -0.54(-1.65%) |
Mar 14, 2008 | 33.29 | 33.52 | 32.77 | 32.95 | 593,097 | -0.13(-0.39%) |
Mar 13, 2008 | 32.61 | 33.21 | 32.61 | 33.08 | 676,547 | +0.14(+0.41%) |
Mar 12, 2008 | 32.91 | 33.45 | 32.89 | 32.95 | 774,463 | +0.13(+0.40%) |
Mar 11, 2008 | 33.32 | 33.32 | 32.63 | 32.82 | 803,727 | +0.18(+0.56%) |
Mar 10, 2008 | 32.15 | 32.91 | 32.05 | 32.63 | 659,734 | +0.58(+1.82%) |
Mar 07, 2008 | 32.09 | 32.44 | 31.99 | 32.05 | 584,954 | -0.25(-0.78%) |
Mar 06, 2008 | 33.35 | 33.35 | 32.28 | 32.30 | 773,648 | -1.19(-3.56%) |
Mar 05, 2008 | 33.65 | 33.81 | 33.20 | 33.50 | 753,488 | +0.18(+0.54%) |
Mar 04, 2008 | 33.78 | 34.09 | 33.22 | 33.32 | 936,757 | -0.56(-1.66%) |
Mar 03, 2008 | 33.06 | 33.96 | 32.89 | 33.88 | 804,596 | +0.69(+2.09%) |
Feb 29, 2008 | 33.32 | 33.75 | 33.02 | 33.19 | 531,242 | -0.42(-1.25%) |
Feb 28, 2008 | 33.38 | 33.73 | 33.34 | 33.61 | 368,044 | -0.01(-0.02%) |
Feb 27, 2008 | 33.26 | 34.01 | 33.21 | 33.61 | 417,250 | +0.02(+0.06%) |
Feb 26, 2008 | 33.52 | 33.87 | 33.45 | 33.59 | 416,852 | +0.03(+0.08%) |
Feb 25, 2008 | 32.78 | 33.59 | 32.77 | 33.57 | 414,896 | +0.83(+2.53%) |
Feb 22, 2008 | 32.73 | 32.82 | 32.45 | 32.74 | 345,369 | +0.16(+0.50%) |
Feb 21, 2008 | 32.55 | 33.00 | 32.52 | 32.58 | 576,293 | +0.15(+0.46%) |
Feb 20, 2008 | 31.60 | 32.64 | 31.60 | 32.43 | 697,988 | +0.58(+1.83%) |
Feb 19, 2008 | 32.86 | 32.86 | 31.68 | 31.84 | 576,538 | -0.74(-2.27%) |
Feb 18, 2008 | 31.27 | 32.60 | 31.15 | 32.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.27 | 32.60 | 31.15 | 32.58 | 713,101 | +1.56(+5.04%) |
Feb 14, 2008 | 31.65 | 31.65 | 31.02 | 31.02 | 386,222 | -0.45(-1.42%) |
Feb 13, 2008 | 31.51 | 31.81 | 31.32 | 31.47 | 260,614 | +0.09(+0.29%) |
Feb 12, 2008 | 31.56 | 31.59 | 31.19 | 31.38 | 310,227 | +0.05(+0.14%) |
Feb 11, 2008 | 30.97 | 31.37 | 30.80 | 31.33 | 375,488 | +0.51(+1.66%) |
Feb 08, 2008 | 31.20 | 31.25 | 30.72 | 30.82 | 407,420 | -0.41(-1.31%) |
Feb 07, 2008 | 30.44 | 31.23 | 30.37 | 31.23 | 369,130 | +0.66(+2.16%) |
Feb 06, 2008 | 31.29 | 31.41 | 30.45 | 30.57 | 381,772 | -0.60(-1.93%) |
Feb 05, 2008 | 30.66 | 31.33 | 30.66 | 31.17 | 386,696 | +0.01(+0.04%) |
Feb 04, 2008 | 31.53 | 31.60 | 31.07 | 31.16 | 267,637 | -0.32(-1.01%) |