Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 28.00 | 28.00 | 27.16 | 27.21 | 1,175,083 | -0.64(-2.30%) |
Apr 29, 2008 | 27.56 | 27.97 | 27.49 | 27.85 | 1,821,490 | +0.20(+0.72%) |
Apr 28, 2008 | 26.81 | 28.03 | 26.57 | 27.65 | 2,053,172 | +0.84(+3.13%) |
Apr 25, 2008 | 27.20 | 27.25 | 26.50 | 26.81 | 1,830,720 | -0.39(-1.43%) |
Apr 24, 2008 | 27.50 | 27.62 | 26.63 | 27.20 | 1,916,581 | -0.08(-0.29%) |
Apr 23, 2008 | 29.09 | 29.78 | 26.58 | 27.28 | 4,987,246 | -4.03(-12.87%) |
Apr 22, 2008 | 31.70 | 31.70 | 30.74 | 31.31 | 1,196,459 | -0.34(-1.07%) |
Apr 21, 2008 | 31.01 | 31.86 | 30.93 | 31.65 | 1,285,985 | +0.46(+1.47%) |
Apr 18, 2008 | 31.25 | 31.52 | 30.78 | 31.19 | 726,342 | +0.36(+1.17%) |
Apr 17, 2008 | 31.32 | 31.55 | 30.63 | 30.83 | 898,923 | -0.90(-2.84%) |
Apr 16, 2008 | 31.15 | 31.90 | 30.97 | 31.73 | 816,088 | +0.86(+2.79%) |
Apr 15, 2008 | 31.90 | 32.02 | 30.73 | 30.87 | 2,484,779 | -1.88(-5.74%) |
Apr 14, 2008 | 33.23 | 33.33 | 32.58 | 32.75 | 761,365 | -0.74(-2.21%) |
Apr 11, 2008 | 34.00 | 34.18 | 33.27 | 33.49 | 840,100 | -0.74(-2.16%) |
Apr 10, 2008 | 33.34 | 34.70 | 33.26 | 34.23 | 898,555 | +0.89(+2.67%) |
Apr 09, 2008 | 34.16 | 34.28 | 33.10 | 33.34 | 704,500 | -0.84(-2.46%) |
Apr 08, 2008 | 34.35 | 34.54 | 33.94 | 34.18 | 689,800 | -0.43(-1.24%) |
Apr 07, 2008 | 34.37 | 34.97 | 34.14 | 34.61 | 588,658 | +0.50(+1.47%) |
Apr 04, 2008 | 34.27 | 34.44 | 33.78 | 34.11 | 736,400 | -0.27(-0.79%) |
Apr 03, 2008 | 34.13 | 34.50 | 33.87 | 34.38 | 957,298 | +0.06(+0.17%) |
Apr 02, 2008 | 34.16 | 34.85 | 34.08 | 34.32 | 716,400 | +0.07(+0.20%) |
Apr 01, 2008 | 34.36 | 34.92 | 33.98 | 34.25 | 698,846 | +0.60(+1.78%) |
Mar 31, 2008 | 33.00 | 33.79 | 32.73 | 33.65 | 1,076,000 | +0.65(+1.97%) |
Mar 28, 2008 | 33.25 | 33.55 | 32.87 | 33.00 | 731,200 | +0.17(+0.52%) |
Mar 27, 2008 | 33.53 | 33.91 | 32.83 | 32.83 | 750,328 | -0.63(-1.88%) |
Mar 26, 2008 | 33.92 | 34.23 | 33.34 | 33.46 | 1,095,100 | -0.66(-1.93%) |
Mar 25, 2008 | 33.89 | 34.44 | 33.57 | 34.12 | 674,900 | +0.24(+0.71%) |
Mar 24, 2008 | 32.01 | 34.09 | 32.01 | 33.88 | 1,050,010 | +1.93(+6.04%) |
Mar 21, 2008 | 31.59 | 32.07 | 31.39 | 31.95 | 1,253,300 | +0.00(+0.00%) |
Mar 20, 2008 | 31.59 | 32.07 | 31.39 | 31.95 | 1,253,300 | +0.04(+0.13%) |
Mar 19, 2008 | 31.94 | 32.22 | 31.59 | 31.91 | 977,230 | +0.06(+0.19%) |
Mar 18, 2008 | 31.60 | 32.00 | 31.30 | 31.85 | 824,904 | +0.71(+2.28%) |
Mar 17, 2008 | 31.00 | 31.75 | 30.89 | 31.14 | 756,287 | -0.48(-1.52%) |
Mar 14, 2008 | 32.90 | 32.90 | 31.30 | 31.62 | 642,410 | -1.14(-3.48%) |
Mar 13, 2008 | 32.33 | 32.93 | 31.78 | 32.76 | 632,037 | -0.02(-0.06%) |
Mar 12, 2008 | 32.41 | 33.09 | 32.23 | 32.78 | 1,085,197 | +0.37(+1.14%) |
Mar 11, 2008 | 32.67 | 33.19 | 31.74 | 32.41 | 738,200 | +0.42(+1.31%) |
Mar 10, 2008 | 32.16 | 32.51 | 31.82 | 31.99 | 740,369 | -0.19(-0.59%) |
Mar 07, 2008 | 31.66 | 32.94 | 31.62 | 32.18 | 763,069 | +0.13(+0.41%) |
Mar 06, 2008 | 32.67 | 32.82 | 31.93 | 32.05 | 600,780 | -0.73(-2.23%) |
Mar 05, 2008 | 32.93 | 33.68 | 32.78 | 32.78 | 1,197,150 | -0.10(-0.30%) |
Mar 04, 2008 | 32.31 | 33.02 | 32.17 | 32.88 | 825,628 | +0.30(+0.92%) |
Mar 03, 2008 | 32.55 | 32.95 | 31.89 | 32.58 | 722,995 | -0.03(-0.09%) |
Feb 29, 2008 | 33.06 | 33.29 | 32.60 | 32.61 | 888,000 | -1.05(-3.12%) |
Feb 28, 2008 | 34.61 | 34.72 | 33.32 | 33.66 | 615,100 | -0.95(-2.74%) |
Feb 27, 2008 | 34.30 | 35.27 | 34.12 | 34.61 | 708,700 | +0.09(+0.26%) |
Feb 26, 2008 | 34.08 | 34.85 | 34.00 | 34.52 | 550,208 | +0.39(+1.14%) |
Feb 25, 2008 | 33.63 | 34.31 | 33.32 | 34.13 | 651,500 | +0.54(+1.61%) |
Feb 22, 2008 | 33.72 | 33.97 | 32.86 | 33.59 | 665,000 | -0.12(-0.36%) |
Feb 21, 2008 | 34.02 | 34.60 | 33.68 | 33.71 | 711,900 | -0.06(-0.18%) |
Feb 20, 2008 | 32.96 | 33.92 | 32.92 | 33.77 | 530,900 | +0.51(+1.53%) |
Feb 19, 2008 | 33.20 | 33.87 | 32.31 | 33.26 | 595,800 | +0.10(+0.30%) |
Feb 18, 2008 | 33.10 | 33.32 | 32.65 | 33.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.10 | 33.32 | 32.65 | 33.16 | 810,500 | +0.00(+0.00%) |
Feb 14, 2008 | 34.00 | 34.12 | 32.91 | 33.16 | 940,974 | -1.21(-3.52%) |
Feb 13, 2008 | 33.47 | 34.48 | 33.47 | 34.37 | 662,173 | +1.15(+3.46%) |
Feb 12, 2008 | 33.50 | 34.03 | 33.04 | 33.22 | 673,500 | -0.14(-0.42%) |
Feb 11, 2008 | 32.20 | 33.52 | 32.09 | 33.36 | 927,700 | +1.24(+3.86%) |
Feb 08, 2008 | 33.23 | 33.23 | 31.85 | 32.12 | 995,887 | -1.08(-3.25%) |
Feb 07, 2008 | 32.52 | 33.41 | 31.73 | 33.20 | 1,799,820 | +0.80(+2.47%) |
Feb 06, 2008 | 33.04 | 33.31 | 32.24 | 32.40 | 1,066,400 | -0.48(-1.46%) |
Feb 05, 2008 | 33.66 | 33.90 | 32.86 | 32.88 | 859,400 | -1.34(-3.92%) |
Feb 04, 2008 | 34.26 | 34.50 | 33.96 | 34.22 | 624,612 | -0.18(-0.52%) |