Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.90 | 33.16 | 32.59 | 32.64 | 205,162 | +0.04(+0.12%) |
Apr 29, 2008 | 32.43 | 32.75 | 32.41 | 32.60 | 184,538 | +0.17(+0.52%) |
Apr 28, 2008 | 32.19 | 32.69 | 32.19 | 32.43 | 174,238 | +0.02(+0.06%) |
Apr 25, 2008 | 32.45 | 32.58 | 32.03 | 32.41 | 157,796 | -0.05(-0.14%) |
Apr 24, 2008 | 32.14 | 32.51 | 31.91 | 32.46 | 187,143 | +0.39(+1.20%) |
Apr 23, 2008 | 32.16 | 32.25 | 32.01 | 32.07 | 170,974 | -0.05(-0.16%) |
Apr 22, 2008 | 32.70 | 32.81 | 32.03 | 32.12 | 225,025 | -0.70(-2.13%) |
Apr 21, 2008 | 32.93 | 32.93 | 32.53 | 32.82 | 135,455 | -0.29(-0.89%) |
Apr 18, 2008 | 33.23 | 33.27 | 32.72 | 33.12 | 245,899 | +0.31(+0.94%) |
Apr 17, 2008 | 32.80 | 32.86 | 32.63 | 32.81 | 193,520 | -0.05(-0.16%) |
Apr 16, 2008 | 32.55 | 33.41 | 32.30 | 32.86 | 329,579 | +0.62(+1.91%) |
Apr 15, 2008 | 31.89 | 32.27 | 31.81 | 32.25 | 281,263 | +0.47(+1.48%) |
Apr 14, 2008 | 31.53 | 31.83 | 31.53 | 31.78 | 229,705 | +0.18(+0.58%) |
Apr 11, 2008 | 32.21 | 32.31 | 31.56 | 31.59 | 327,099 | -0.90(-2.76%) |
Apr 10, 2008 | 33.03 | 33.03 | 32.31 | 32.49 | 471,926 | -0.63(-1.90%) |
Apr 09, 2008 | 33.47 | 33.50 | 33.12 | 33.12 | 158,991 | -0.29(-0.86%) |
Apr 08, 2008 | 33.36 | 33.50 | 33.16 | 33.41 | 175,132 | -0.17(-0.51%) |
Apr 07, 2008 | 33.61 | 33.88 | 33.47 | 33.58 | 210,892 | +0.09(+0.27%) |
Apr 04, 2008 | 33.60 | 33.69 | 33.26 | 33.48 | 439,565 | -0.12(-0.35%) |
Apr 03, 2008 | 33.75 | 33.78 | 33.41 | 33.60 | 325,508 | +0.02(+0.06%) |
Apr 02, 2008 | 33.82 | 34.07 | 33.56 | 33.58 | 261,171 | -0.30(-0.89%) |
Apr 01, 2008 | 33.33 | 33.88 | 33.26 | 33.88 | 391,771 | +0.77(+2.31%) |
Mar 31, 2008 | 33.29 | 33.31 | 32.92 | 33.12 | 442,722 | -0.12(-0.37%) |
Mar 28, 2008 | 33.41 | 33.51 | 33.16 | 33.24 | 260,254 | +0.05(+0.16%) |
Mar 27, 2008 | 32.98 | 33.42 | 32.89 | 33.19 | 389,540 | +0.11(+0.34%) |
Mar 26, 2008 | 33.55 | 33.55 | 32.92 | 33.08 | 321,535 | -0.55(-1.63%) |
Mar 25, 2008 | 33.49 | 33.86 | 33.49 | 33.63 | 336,511 | +0.26(+0.76%) |
Mar 24, 2008 | 33.34 | 33.59 | 33.17 | 33.37 | 504,003 | +0.03(+0.08%) |
Mar 21, 2008 | 32.90 | 33.49 | 32.86 | 33.35 | 706,796 | +0.00(+0.00%) |
Mar 20, 2008 | 32.90 | 33.49 | 32.86 | 33.35 | 706,796 | +0.33(+0.99%) |
Mar 19, 2008 | 33.59 | 33.87 | 33.02 | 33.02 | 418,882 | -0.35(-1.04%) |
Mar 18, 2008 | 33.23 | 33.37 | 32.79 | 33.37 | 449,293 | +0.65(+2.00%) |
Mar 17, 2008 | 32.63 | 33.38 | 32.58 | 32.71 | 494,432 | -0.55(-1.65%) |
Mar 14, 2008 | 33.60 | 33.84 | 33.08 | 33.26 | 587,596 | -0.13(-0.39%) |
Mar 13, 2008 | 32.91 | 33.52 | 32.91 | 33.39 | 670,272 | +0.14(+0.41%) |
Mar 12, 2008 | 33.22 | 33.77 | 33.20 | 33.25 | 767,280 | +0.13(+0.40%) |
Mar 11, 2008 | 33.63 | 33.63 | 32.94 | 33.12 | 796,273 | +0.18(+0.56%) |
Mar 10, 2008 | 32.45 | 33.22 | 32.35 | 32.94 | 653,615 | +0.59(+1.82%) |
Mar 07, 2008 | 32.39 | 32.74 | 32.29 | 32.35 | 579,529 | -0.26(-0.78%) |
Mar 06, 2008 | 33.67 | 33.67 | 32.58 | 32.61 | 766,473 | -1.20(-3.56%) |
Mar 05, 2008 | 33.96 | 34.12 | 33.51 | 33.81 | 746,499 | +0.18(+0.54%) |
Mar 04, 2008 | 34.09 | 34.41 | 33.53 | 33.63 | 928,069 | -0.57(-1.66%) |
Mar 03, 2008 | 33.37 | 34.28 | 33.20 | 34.20 | 797,133 | +0.70(+2.09%) |
Feb 29, 2008 | 33.63 | 34.07 | 33.33 | 33.50 | 526,315 | -0.43(-1.25%) |
Feb 28, 2008 | 33.69 | 34.05 | 33.65 | 33.92 | 364,630 | -0.01(-0.02%) |
Feb 27, 2008 | 33.57 | 34.33 | 33.52 | 33.93 | 413,380 | +0.02(+0.06%) |
Feb 26, 2008 | 33.83 | 34.19 | 33.77 | 33.91 | 412,986 | +0.03(+0.08%) |
Feb 25, 2008 | 33.08 | 33.91 | 33.08 | 33.88 | 411,048 | +0.84(+2.53%) |
Feb 22, 2008 | 33.04 | 33.13 | 32.75 | 33.05 | 342,166 | +0.16(+0.50%) |
Feb 21, 2008 | 32.86 | 33.31 | 32.83 | 32.88 | 570,948 | +0.15(+0.46%) |
Feb 20, 2008 | 31.89 | 32.95 | 31.89 | 32.73 | 691,514 | +0.59(+1.83%) |
Feb 19, 2008 | 33.16 | 33.16 | 31.98 | 32.14 | 571,191 | -0.75(-2.27%) |
Feb 18, 2008 | 31.57 | 32.90 | 31.44 | 32.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.57 | 32.90 | 31.44 | 32.89 | 706,488 | +1.58(+5.04%) |
Feb 14, 2008 | 31.95 | 31.95 | 31.31 | 31.31 | 382,640 | -0.45(-1.42%) |
Feb 13, 2008 | 31.80 | 32.10 | 31.61 | 31.76 | 258,197 | +0.09(+0.29%) |
Feb 12, 2008 | 31.85 | 31.89 | 31.48 | 31.67 | 307,350 | +0.05(+0.15%) |
Feb 11, 2008 | 31.26 | 31.66 | 31.09 | 31.63 | 372,005 | +0.52(+1.66%) |
Feb 08, 2008 | 31.49 | 31.54 | 31.01 | 31.11 | 403,641 | -0.41(-1.31%) |
Feb 07, 2008 | 30.72 | 31.52 | 30.65 | 31.52 | 365,706 | +0.67(+2.16%) |
Feb 06, 2008 | 31.58 | 31.70 | 30.74 | 30.85 | 378,231 | -0.61(-1.93%) |
Feb 05, 2008 | 30.95 | 31.63 | 30.95 | 31.46 | 383,109 | +0.01(+0.04%) |
Feb 04, 2008 | 31.83 | 31.90 | 31.36 | 31.45 | 265,155 | -0.32(-1.01%) |