Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.66 | 31.66 | 30.95 | 31.63 | 2,241,385 | +0.49(+1.59%) |
Apr 29, 2008 | 32.08 | 32.13 | 31.13 | 31.14 | 1,862,277 | -1.27(-3.90%) |
Apr 28, 2008 | 32.72 | 33.33 | 32.23 | 32.40 | 2,199,186 | -0.46(-1.40%) |
Apr 25, 2008 | 31.78 | 32.87 | 31.68 | 32.86 | 1,599,523 | +1.22(+3.85%) |
Apr 24, 2008 | 32.39 | 32.39 | 30.79 | 31.64 | 2,651,874 | -0.70(-2.17%) |
Apr 23, 2008 | 33.51 | 33.51 | 31.94 | 32.34 | 2,051,907 | -1.02(-3.07%) |
Apr 22, 2008 | 33.19 | 33.54 | 33.04 | 33.37 | 2,325,549 | +0.30(+0.91%) |
Apr 21, 2008 | 33.29 | 33.34 | 32.53 | 33.07 | 2,448,151 | -0.20(-0.60%) |
Apr 18, 2008 | 32.09 | 33.30 | 31.67 | 33.27 | 2,826,838 | +1.18(+3.69%) |
Apr 17, 2008 | 32.11 | 32.28 | 31.55 | 32.08 | 2,116,617 | -0.09(-0.29%) |
Apr 16, 2008 | 32.01 | 32.18 | 31.13 | 32.18 | 3,206,765 | +0.40(+1.26%) |
Apr 15, 2008 | 31.36 | 31.88 | 31.23 | 31.78 | 3,167,757 | +0.65(+2.10%) |
Apr 14, 2008 | 30.27 | 31.24 | 29.94 | 31.13 | 3,087,107 | +0.75(+2.46%) |
Apr 11, 2008 | 30.35 | 30.78 | 30.14 | 30.38 | 2,102,613 | -0.28(-0.92%) |
Apr 10, 2008 | 29.90 | 30.67 | 29.72 | 30.66 | 2,572,438 | +0.43(+1.42%) |
Apr 09, 2008 | 29.76 | 30.59 | 29.75 | 30.23 | 1,970,975 | +0.34(+1.14%) |
Apr 08, 2008 | 29.70 | 30.08 | 29.20 | 29.89 | 1,705,460 | +0.51(+1.72%) |
Apr 07, 2008 | 29.65 | 29.83 | 29.18 | 29.38 | 2,129,074 | +0.31(+1.05%) |
Apr 04, 2008 | 29.27 | 29.64 | 28.80 | 29.08 | 3,108,234 | +0.26(+0.90%) |
Apr 03, 2008 | 28.50 | 29.20 | 28.28 | 28.82 | 3,326,658 | +0.28(+0.97%) |
Apr 02, 2008 | 27.99 | 28.81 | 27.37 | 28.54 | 2,769,372 | +0.61(+2.19%) |
Apr 01, 2008 | 27.87 | 27.98 | 26.82 | 27.93 | 2,215,125 | +0.35(+1.26%) |
Mar 31, 2008 | 27.26 | 27.74 | 26.78 | 27.58 | 2,887,728 | +0.42(+1.54%) |
Mar 28, 2008 | 27.07 | 27.85 | 26.91 | 27.16 | 1,326,847 | +0.09(+0.35%) |
Mar 27, 2008 | 27.45 | 27.88 | 26.95 | 27.07 | 1,750,747 | -0.59(-2.13%) |
Mar 26, 2008 | 27.26 | 27.79 | 27.10 | 27.66 | 1,730,217 | +0.51(+1.86%) |
Mar 25, 2008 | 26.04 | 27.31 | 26.04 | 27.15 | 2,095,221 | +1.11(+4.27%) |
Mar 24, 2008 | 25.43 | 26.41 | 25.43 | 26.04 | 2,273,403 | +0.62(+2.43%) |
Mar 21, 2008 | 26.49 | 26.91 | 24.76 | 25.42 | 4,065,174 | +0.00(+0.00%) |
Mar 20, 2008 | 26.49 | 26.91 | 24.76 | 25.42 | 4,065,174 | -1.48(-5.51%) |
Mar 19, 2008 | 27.97 | 28.18 | 26.71 | 26.91 | 2,955,226 | -1.00(-3.59%) |
Mar 18, 2008 | 27.02 | 27.98 | 27.02 | 27.91 | 3,031,568 | +1.39(+5.24%) |
Mar 17, 2008 | 26.46 | 26.89 | 25.66 | 26.52 | 3,486,581 | -0.50(-1.85%) |
Mar 14, 2008 | 27.12 | 27.16 | 26.20 | 27.02 | 2,232,777 | +0.06(+0.24%) |
Mar 13, 2008 | 25.58 | 27.00 | 25.49 | 26.95 | 2,299,863 | +1.01(+3.90%) |
Mar 12, 2008 | 26.30 | 26.46 | 25.78 | 25.94 | 1,977,415 | -0.26(-1.01%) |
Mar 11, 2008 | 25.75 | 26.23 | 25.54 | 26.21 | 1,532,328 | +0.99(+3.92%) |
Mar 10, 2008 | 26.16 | 26.16 | 25.13 | 25.22 | 2,096,323 | -0.77(-2.94%) |
Mar 07, 2008 | 26.04 | 26.25 | 25.55 | 25.98 | 1,690,357 | -0.25(-0.94%) |
Mar 06, 2008 | 26.97 | 26.97 | 26.23 | 26.23 | 1,927,477 | -0.64(-2.39%) |
Mar 05, 2008 | 26.39 | 26.88 | 26.26 | 26.87 | 2,004,989 | +0.77(+2.93%) |
Mar 04, 2008 | 26.86 | 26.89 | 25.43 | 26.11 | 3,024,822 | -0.80(-2.97%) |
Mar 03, 2008 | 26.19 | 27.19 | 26.10 | 26.91 | 2,761,588 | +0.52(+1.99%) |
Feb 29, 2008 | 27.45 | 27.66 | 26.26 | 26.38 | 2,150,035 | -1.31(-4.72%) |
Feb 28, 2008 | 26.68 | 27.79 | 26.68 | 27.69 | 2,423,758 | +0.84(+3.11%) |
Feb 27, 2008 | 27.21 | 27.21 | 26.75 | 26.85 | 1,920,475 | -0.52(-1.91%) |
Feb 26, 2008 | 27.38 | 27.68 | 26.74 | 27.38 | 2,417,002 | -0.05(-0.17%) |
Feb 25, 2008 | 25.76 | 27.68 | 25.76 | 27.42 | 4,963,835 | +1.69(+6.56%) |
Feb 22, 2008 | 25.49 | 25.82 | 24.84 | 25.73 | 1,600,740 | +0.25(+0.97%) |
Feb 21, 2008 | 26.52 | 26.52 | 25.25 | 25.49 | 2,847,125 | -0.89(-3.39%) |
Feb 20, 2008 | 25.61 | 26.64 | 25.53 | 26.38 | 3,710,309 | +0.71(+2.77%) |
Feb 19, 2008 | 24.99 | 25.89 | 24.98 | 25.67 | 2,139,499 | +0.98(+3.98%) |
Feb 18, 2008 | 24.89 | 25.15 | 24.15 | 24.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.89 | 25.15 | 24.15 | 24.69 | 1,428,097 | -0.28(-1.13%) |
Feb 14, 2008 | 25.40 | 25.66 | 24.83 | 24.97 | 1,934,543 | -0.35(-1.37%) |
Feb 13, 2008 | 25.05 | 25.39 | 24.61 | 25.32 | 2,113,818 | +0.52(+2.09%) |
Feb 12, 2008 | 25.08 | 25.48 | 24.59 | 24.80 | 2,586,430 | -0.10(-0.40%) |
Feb 11, 2008 | 24.36 | 24.97 | 24.03 | 24.90 | 2,179,034 | +0.58(+2.40%) |
Feb 08, 2008 | 23.64 | 24.38 | 23.56 | 24.32 | 2,484,867 | +0.67(+2.84%) |
Feb 07, 2008 | 22.87 | 23.68 | 22.53 | 23.65 | 2,080,657 | +0.69(+3.03%) |
Feb 06, 2008 | 23.56 | 23.66 | 22.87 | 22.95 | 2,208,413 | -0.14(-0.59%) |
Feb 05, 2008 | 23.75 | 24.01 | 23.08 | 23.09 | 1,897,038 | -1.27(-5.20%) |
Feb 04, 2008 | 23.63 | 24.76 | 23.63 | 24.35 | 4,048,599 | +0.62(+2.63%) |