Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.88 | 31.96 | 31.88 | 31.96 | 714 | -0.04(-0.14%) |
Apr 29, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 182 | -0.06(-0.17%) |
Apr 28, 2008 | 31.96 | 32.06 | 31.82 | 32.06 | 3,047 | +0.43(+1.35%) |
Apr 25, 2008 | 31.70 | 31.70 | 31.63 | 31.63 | 952 | +0.29(+0.93%) |
Apr 24, 2008 | 31.37 | 31.40 | 31.31 | 31.34 | 2,523 | +0.12(+0.38%) |
Apr 23, 2008 | 31.22 | 31.22 | 31.22 | 31.22 | 174 | -0.08(-0.26%) |
Apr 22, 2008 | 31.30 | 31.30 | 31.30 | 31.30 | 634 | -0.43(-1.37%) |
Apr 21, 2008 | 31.67 | 31.74 | 31.67 | 31.74 | 701 | +0.08(+0.24%) |
Apr 18, 2008 | 31.38 | 31.66 | 31.38 | 31.66 | 1,309 | +0.58(+1.87%) |
Apr 17, 2008 | 31.22 | 31.22 | 31.08 | 31.08 | 2,206 | -0.40(-1.26%) |
Apr 16, 2008 | 31.37 | 31.48 | 31.33 | 31.48 | 1,552 | +0.75(+2.44%) |
Apr 15, 2008 | 30.71 | 30.73 | 30.48 | 30.73 | 4,131 | +0.21(+0.70%) |
Apr 14, 2008 | 30.58 | 30.58 | 30.51 | 30.51 | 2,777 | +0.00(+0.00%) |
Apr 11, 2008 | 30.64 | 30.64 | 30.51 | 30.51 | 3,333 | -0.10(-0.32%) |
Apr 10, 2008 | 30.59 | 30.61 | 30.59 | 30.61 | 634 | +0.07(+0.24%) |
Apr 09, 2008 | 30.57 | 30.57 | 30.43 | 30.54 | 6,666 | -0.38(-1.22%) |
Apr 08, 2008 | 30.92 | 30.92 | 30.92 | 30.92 | 634 | -0.43(-1.37%) |
Apr 07, 2008 | 31.38 | 31.47 | 31.32 | 31.34 | 12,221 | +0.00(+0.00%) |
Apr 04, 2008 | 31.28 | 31.34 | 31.28 | 31.34 | 6,507 | +0.07(+0.22%) |
Apr 03, 2008 | 31.38 | 31.38 | 31.26 | 31.28 | 952 | +0.32(+1.02%) |
Apr 02, 2008 | 31.15 | 31.24 | 30.96 | 30.96 | 9,999 | -0.18(-0.59%) |
Apr 01, 2008 | 30.97 | 31.22 | 30.92 | 31.14 | 9,840 | +0.56(+1.83%) |
Mar 31, 2008 | 30.55 | 30.58 | 30.55 | 30.58 | 317 | -0.07(-0.23%) |
Mar 28, 2008 | 30.85 | 30.85 | 30.65 | 30.65 | 1,111 | -0.09(-0.29%) |
Mar 27, 2008 | 30.78 | 30.85 | 30.66 | 30.74 | 31,108 | +0.24(+0.78%) |
Mar 26, 2008 | 30.37 | 30.63 | 30.37 | 30.50 | 32,219 | -0.04(-0.14%) |
Mar 25, 2008 | 30.51 | 30.58 | 30.51 | 30.54 | 8,888 | +0.37(+1.23%) |
Mar 24, 2008 | 30.27 | 30.32 | 30.17 | 30.17 | 5,872 | +1.02(+3.50%) |
Mar 21, 2008 | 28.97 | 29.15 | 28.91 | 29.15 | 11,586 | +0.00(+0.00%) |
Mar 20, 2008 | 28.97 | 29.15 | 28.91 | 29.15 | 11,586 | +0.01(+0.04%) |
Mar 19, 2008 | 29.96 | 29.96 | 29.14 | 29.14 | 2,856 | -0.74(-2.49%) |
Mar 18, 2008 | 29.81 | 29.98 | 29.80 | 29.88 | 6,348 | +0.49(+1.65%) |
Mar 17, 2008 | 29.03 | 29.40 | 29.00 | 29.40 | 44,917 | -0.06(-0.21%) |
Mar 14, 2008 | 29.92 | 29.96 | 29.46 | 29.46 | 9,205 | -1.03(-3.39%) |
Mar 13, 2008 | 29.99 | 30.49 | 29.81 | 30.49 | 19,839 | +0.29(+0.96%) |
Mar 12, 2008 | 30.46 | 30.52 | 30.20 | 30.20 | 7,777 | -0.09(-0.31%) |
Mar 11, 2008 | 30.00 | 30.30 | 30.00 | 30.30 | 634 | +0.77(+2.62%) |
Mar 10, 2008 | 29.77 | 29.77 | 29.52 | 29.52 | 1,745 | -0.44(-1.47%) |
Mar 07, 2008 | 29.91 | 29.96 | 29.91 | 29.96 | 1,904 | -0.02(-0.06%) |
Mar 06, 2008 | 30.32 | 30.32 | 29.98 | 29.98 | 2,698 | -0.45(-1.49%) |
Mar 05, 2008 | 30.44 | 30.44 | 30.44 | 30.44 | 2,222 | +0.42(+1.41%) |
Mar 04, 2008 | 30.08 | 30.22 | 29.92 | 30.02 | 2,698 | -0.77(-2.50%) |
Mar 03, 2008 | 30.70 | 30.78 | 30.55 | 30.78 | 13,173 | -0.17(-0.55%) |
Feb 29, 2008 | 30.95 | 30.95 | 30.95 | 30.95 | 158 | +0.00(+0.00%) |
Feb 28, 2008 | 31.01 | 31.10 | 30.94 | 30.95 | 2,698 | -0.32(-1.01%) |
Feb 27, 2008 | 31.36 | 31.46 | 31.24 | 31.27 | 5,713 | -0.08(-0.26%) |
Feb 26, 2008 | 30.71 | 31.40 | 30.71 | 31.35 | 4,126 | +0.55(+1.80%) |
Feb 25, 2008 | 30.80 | 30.80 | 30.80 | 30.80 | 317 | +0.44(+1.45%) |
Feb 22, 2008 | 30.62 | 30.62 | 30.13 | 30.36 | 7,618 | -0.01(-0.04%) |
Feb 21, 2008 | 30.77 | 30.77 | 30.37 | 30.37 | 17,459 | +0.00(+0.00%) |
Feb 20, 2008 | 30.07 | 30.37 | 30.03 | 30.37 | 2,539 | -0.47(-1.51%) |
Feb 19, 2008 | 31.20 | 31.20 | 30.80 | 30.83 | 26,506 | +0.43(+1.43%) |
Feb 18, 2008 | 30.44 | 30.46 | 30.22 | 30.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.44 | 30.46 | 30.22 | 30.40 | 6,031 | +0.16(+0.54%) |
Feb 14, 2008 | 30.49 | 30.49 | 30.24 | 30.24 | 12,221 | +0.31(+1.02%) |
Feb 13, 2008 | 29.85 | 29.93 | 29.85 | 29.93 | 3,174 | -0.12(-0.39%) |
Feb 12, 2008 | 29.96 | 30.21 | 29.95 | 30.05 | 13,649 | +0.51(+1.73%) |
Feb 11, 2008 | 29.59 | 29.64 | 29.32 | 29.54 | 12,221 | +0.16(+0.56%) |
Feb 08, 2008 | 29.55 | 29.55 | 29.31 | 29.37 | 36,029 | -0.62(-2.08%) |
Feb 07, 2008 | 29.76 | 30.00 | 29.74 | 30.00 | 4,761 | +0.15(+0.51%) |
Feb 06, 2008 | 29.89 | 30.17 | 29.76 | 29.85 | 33,330 | -0.29(-0.95%) |
Feb 05, 2008 | 30.36 | 30.36 | 30.12 | 30.13 | 2,698 | -0.92(-2.95%) |
Feb 04, 2008 | 31.21 | 31.23 | 31.05 | 31.05 | 11,745 | -0.24(-0.78%) |