Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.04 | 31.04 | 30.27 | 30.33 | 757,911 | +0.15(+0.50%) |
Apr 29, 2008 | 30.57 | 30.57 | 30.15 | 30.18 | 1,170,352 | -0.29(-0.94%) |
Apr 28, 2008 | 30.79 | 30.79 | 30.42 | 30.47 | 732,303 | +0.12(+0.41%) |
Apr 25, 2008 | 30.43 | 30.43 | 30.19 | 30.34 | 657,737 | +0.34(+1.13%) |
Apr 24, 2008 | 30.38 | 30.38 | 29.74 | 30.01 | 567,945 | -0.18(-0.61%) |
Apr 23, 2008 | 30.12 | 30.25 | 29.89 | 30.19 | 534,938 | +0.14(+0.48%) |
Apr 22, 2008 | 30.44 | 30.44 | 29.90 | 30.04 | 805,715 | -0.34(-1.12%) |
Apr 21, 2008 | 30.33 | 30.38 | 30.13 | 30.38 | 321,510 | +0.24(+0.78%) |
Apr 18, 2008 | 30.63 | 30.63 | 30.01 | 30.15 | 460,056 | +0.18(+0.61%) |
Apr 17, 2008 | 30.04 | 30.04 | 29.73 | 29.97 | 375,213 | -0.32(-1.06%) |
Apr 16, 2008 | 29.83 | 30.29 | 29.78 | 30.29 | 724,617 | +1.01(+3.43%) |
Apr 15, 2008 | 29.34 | 29.34 | 29.13 | 29.28 | 283,617 | +0.17(+0.58%) |
Apr 14, 2008 | 29.46 | 29.46 | 29.03 | 29.11 | 159,008 | +0.02(+0.07%) |
Apr 11, 2008 | 29.12 | 29.38 | 29.04 | 29.09 | 367,533 | -0.39(-1.31%) |
Apr 10, 2008 | 29.46 | 29.69 | 29.27 | 29.48 | 237,671 | -0.12(-0.42%) |
Apr 09, 2008 | 29.74 | 29.80 | 29.49 | 29.60 | 1,095,248 | -0.19(-0.64%) |
Apr 08, 2008 | 29.89 | 29.89 | 29.62 | 29.79 | 260,336 | -0.26(-0.87%) |
Apr 07, 2008 | 30.42 | 30.42 | 30.04 | 30.05 | 263,551 | +0.12(+0.39%) |
Apr 04, 2008 | 29.90 | 30.02 | 29.71 | 29.93 | 522,050 | +0.14(+0.46%) |
Apr 03, 2008 | 29.39 | 29.88 | 29.35 | 29.80 | 291,170 | +0.08(+0.26%) |
Apr 02, 2008 | 29.86 | 29.87 | 29.48 | 29.72 | 384,531 | +0.10(+0.33%) |
Apr 01, 2008 | 28.97 | 29.63 | 28.97 | 29.62 | 383,306 | +0.84(+2.90%) |
Mar 31, 2008 | 29.48 | 29.48 | 28.61 | 28.78 | 1,252,744 | +0.18(+0.62%) |
Mar 28, 2008 | 28.84 | 28.90 | 28.58 | 28.61 | 275,829 | -0.06(-0.21%) |
Mar 27, 2008 | 29.30 | 29.34 | 28.64 | 28.67 | 268,326 | +0.05(+0.16%) |
Mar 26, 2008 | 28.85 | 28.86 | 28.52 | 28.62 | 374,730 | -0.03(-0.09%) |
Mar 25, 2008 | 28.59 | 28.70 | 28.31 | 28.65 | 391,473 | +0.48(+1.72%) |
Mar 24, 2008 | 28.09 | 28.31 | 27.91 | 28.16 | 620,671 | +0.56(+2.01%) |
Mar 21, 2008 | 27.48 | 27.74 | 27.11 | 27.61 | 585,511 | +0.00(+0.00%) |
Mar 20, 2008 | 27.48 | 27.74 | 27.11 | 27.61 | 585,511 | +0.28(+1.03%) |
Mar 19, 2008 | 28.07 | 28.24 | 27.33 | 27.33 | 460,355 | -1.04(-3.68%) |
Mar 18, 2008 | 28.02 | 28.37 | 27.95 | 28.37 | 252,219 | +0.84(+3.06%) |
Mar 17, 2008 | 27.68 | 27.76 | 27.15 | 27.53 | 931,013 | -0.44(-1.56%) |
Mar 14, 2008 | 28.70 | 28.71 | 27.77 | 27.97 | 623,091 | -0.63(-2.19%) |
Mar 13, 2008 | 28.32 | 28.75 | 27.75 | 28.59 | 523,505 | +0.03(+0.09%) |
Mar 12, 2008 | 28.75 | 28.79 | 28.50 | 28.57 | 560,870 | +0.02(+0.07%) |
Mar 11, 2008 | 28.11 | 28.56 | 28.05 | 28.55 | 465,001 | +0.89(+3.21%) |
Mar 10, 2008 | 28.11 | 28.11 | 27.61 | 27.66 | 630,472 | -0.27(-0.98%) |
Mar 07, 2008 | 28.07 | 28.28 | 27.80 | 27.94 | 767,994 | -0.38(-1.34%) |
Mar 06, 2008 | 28.68 | 28.71 | 28.23 | 28.31 | 629,970 | -0.29(-1.03%) |
Mar 05, 2008 | 28.58 | 28.82 | 28.41 | 28.61 | 428,941 | +0.29(+1.01%) |
Mar 04, 2008 | 28.26 | 28.44 | 27.98 | 28.32 | 469,983 | -0.37(-1.30%) |
Mar 03, 2008 | 28.68 | 28.74 | 28.47 | 28.69 | 772,432 | +0.01(+0.02%) |
Feb 29, 2008 | 29.27 | 29.27 | 28.61 | 28.69 | 624,806 | -0.72(-2.46%) |
Feb 28, 2008 | 29.48 | 29.57 | 29.29 | 29.41 | 569,187 | -0.24(-0.79%) |
Feb 27, 2008 | 29.61 | 29.80 | 29.38 | 29.65 | 634,668 | +0.05(+0.15%) |
Feb 26, 2008 | 29.30 | 29.71 | 29.08 | 29.60 | 590,778 | +0.50(+1.71%) |
Feb 25, 2008 | 28.84 | 29.14 | 28.63 | 29.10 | 718,374 | +0.42(+1.48%) |
Feb 22, 2008 | 28.63 | 28.68 | 28.20 | 28.68 | 518,733 | +0.30(+1.06%) |
Feb 21, 2008 | 28.61 | 28.69 | 28.32 | 28.38 | 445,572 | +0.05(+0.16%) |
Feb 20, 2008 | 28.50 | 28.50 | 27.94 | 28.33 | 482,410 | -0.26(-0.91%) |
Feb 19, 2008 | 28.84 | 28.86 | 28.42 | 28.59 | 653,749 | +0.40(+1.41%) |
Feb 18, 2008 | 28.19 | 28.22 | 27.99 | 28.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.19 | 28.22 | 27.99 | 28.20 | 338,130 | +0.04(+0.14%) |
Feb 14, 2008 | 28.85 | 28.85 | 28.11 | 28.16 | 552,474 | -0.03(-0.09%) |
Feb 13, 2008 | 28.38 | 28.38 | 27.93 | 28.18 | 326,017 | +0.16(+0.58%) |
Feb 12, 2008 | 27.92 | 28.29 | 27.87 | 28.02 | 429,401 | +0.54(+1.95%) |
Feb 11, 2008 | 27.17 | 27.56 | 27.17 | 27.48 | 503,979 | +0.10(+0.36%) |
Feb 08, 2008 | 27.83 | 27.83 | 27.20 | 27.39 | 389,268 | -0.27(-0.97%) |
Feb 07, 2008 | 27.81 | 27.83 | 27.41 | 27.65 | 1,166,764 | -0.20(-0.70%) |
Feb 06, 2008 | 28.21 | 28.24 | 27.81 | 27.85 | 1,109,643 | -0.07(-0.26%) |
Feb 05, 2008 | 28.86 | 29.24 | 27.84 | 27.92 | 756,400 | -1.16(-4.00%) |
Feb 04, 2008 | 29.17 | 29.31 | 29.08 | 29.08 | 370,101 | -0.30(-1.02%) |