Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.23 | 34.52 | 33.45 | 33.61 | 992,594 | -0.48(-1.41%) |
Apr 29, 2008 | 33.98 | 34.32 | 33.89 | 34.09 | 465,808 | +0.13(+0.38%) |
Apr 28, 2008 | 33.37 | 34.15 | 33.37 | 33.96 | 701,660 | +0.23(+0.68%) |
Apr 25, 2008 | 34.07 | 34.17 | 33.09 | 33.73 | 841,715 | -0.28(-0.82%) |
Apr 24, 2008 | 33.62 | 34.23 | 33.40 | 34.01 | 714,163 | +0.35(+1.04%) |
Apr 23, 2008 | 33.90 | 34.24 | 33.57 | 33.66 | 837,806 | -0.14(-0.41%) |
Apr 22, 2008 | 33.96 | 33.96 | 33.49 | 33.80 | 874,744 | -0.05(-0.15%) |
Apr 21, 2008 | 33.38 | 33.90 | 33.15 | 33.85 | 604,746 | +0.46(+1.38%) |
Apr 18, 2008 | 33.49 | 33.49 | 33.14 | 33.39 | 375,312 | +0.45(+1.37%) |
Apr 17, 2008 | 32.95 | 33.20 | 32.83 | 32.94 | 417,050 | -0.07(-0.21%) |
Apr 16, 2008 | 32.26 | 33.06 | 32.26 | 33.01 | 561,300 | +0.82(+2.55%) |
Apr 15, 2008 | 32.57 | 32.60 | 32.02 | 32.19 | 732,859 | -0.26(-0.80%) |
Apr 14, 2008 | 32.55 | 32.85 | 32.15 | 32.45 | 540,126 | -0.10(-0.31%) |
Apr 11, 2008 | 32.60 | 33.29 | 32.54 | 32.55 | 706,362 | -0.90(-2.69%) |
Apr 10, 2008 | 33.37 | 33.79 | 33.30 | 33.45 | 630,944 | -0.15(-0.45%) |
Apr 09, 2008 | 33.77 | 33.78 | 33.37 | 33.60 | 1,075,149 | -0.04(-0.12%) |
Apr 08, 2008 | 33.47 | 33.72 | 33.42 | 33.64 | 808,916 | +0.04(+0.12%) |
Apr 07, 2008 | 33.26 | 33.80 | 33.11 | 33.60 | 1,024,386 | +0.66(+2.00%) |
Apr 04, 2008 | 32.67 | 32.97 | 32.37 | 32.94 | 773,339 | +0.28(+0.86%) |
Apr 03, 2008 | 32.51 | 32.98 | 32.32 | 32.66 | 873,605 | +0.00(+0.00%) |
Apr 02, 2008 | 33.19 | 33.19 | 32.25 | 32.66 | 1,138,713 | -0.59(-1.77%) |
Apr 01, 2008 | 33.33 | 33.33 | 32.85 | 33.25 | 662,382 | +0.45(+1.37%) |
Mar 31, 2008 | 32.99 | 33.13 | 32.60 | 32.80 | 1,087,759 | -0.08(-0.24%) |
Mar 28, 2008 | 32.59 | 33.05 | 32.56 | 32.88 | 917,456 | +0.38(+1.17%) |
Mar 27, 2008 | 32.96 | 33.02 | 32.47 | 32.50 | 735,358 | -0.35(-1.07%) |
Mar 26, 2008 | 32.86 | 33.08 | 32.53 | 32.85 | 686,112 | -0.19(-0.58%) |
Mar 25, 2008 | 32.66 | 33.31 | 32.48 | 33.04 | 610,941 | +0.46(+1.41%) |
Mar 24, 2008 | 31.95 | 32.86 | 31.60 | 32.58 | 770,932 | +0.90(+2.84%) |
Mar 21, 2008 | 31.26 | 31.87 | 31.25 | 31.68 | 562,904 | +0.00(+0.00%) |
Mar 20, 2008 | 31.26 | 31.87 | 31.25 | 31.68 | 562,904 | +0.35(+1.12%) |
Mar 19, 2008 | 31.84 | 32.16 | 31.33 | 31.33 | 661,723 | -0.69(-2.15%) |
Mar 18, 2008 | 31.57 | 32.07 | 31.31 | 32.02 | 838,103 | +0.76(+2.43%) |
Mar 17, 2008 | 30.91 | 31.57 | 30.91 | 31.26 | 665,347 | -0.29(-0.92%) |
Mar 14, 2008 | 32.43 | 32.49 | 31.17 | 31.55 | 1,075,291 | -0.75(-2.32%) |
Mar 13, 2008 | 31.57 | 32.47 | 31.54 | 32.30 | 673,570 | +0.24(+0.75%) |
Mar 12, 2008 | 32.36 | 32.64 | 32.05 | 32.06 | 881,980 | -0.30(-0.93%) |
Mar 11, 2008 | 31.98 | 32.46 | 31.57 | 32.36 | 1,006,390 | +0.73(+2.31%) |
Mar 10, 2008 | 32.14 | 32.45 | 31.56 | 31.63 | 768,891 | -0.54(-1.68%) |
Mar 07, 2008 | 32.40 | 32.84 | 32.03 | 32.17 | 796,372 | -0.32(-0.98%) |
Mar 06, 2008 | 32.80 | 33.03 | 32.48 | 32.49 | 1,074,440 | -0.59(-1.78%) |
Mar 05, 2008 | 34.09 | 34.17 | 32.89 | 33.08 | 1,845,172 | -1.16(-3.39%) |
Mar 04, 2008 | 34.81 | 34.99 | 33.45 | 34.24 | 2,441,652 | +1.08(+3.26%) |
Mar 03, 2008 | 33.10 | 33.42 | 32.81 | 33.16 | 1,043,216 | -0.19(-0.57%) |
Feb 29, 2008 | 33.55 | 33.58 | 33.08 | 33.35 | 885,194 | -0.46(-1.36%) |
Feb 28, 2008 | 34.08 | 34.29 | 33.74 | 33.81 | 705,537 | -0.38(-1.11%) |
Feb 27, 2008 | 33.96 | 34.37 | 33.90 | 34.19 | 531,769 | +0.10(+0.29%) |
Feb 26, 2008 | 33.62 | 34.14 | 33.33 | 34.09 | 668,755 | +0.42(+1.25%) |
Feb 25, 2008 | 33.06 | 33.78 | 32.90 | 33.67 | 675,292 | +0.64(+1.94%) |
Feb 22, 2008 | 33.31 | 33.45 | 32.61 | 33.03 | 576,661 | -0.12(-0.36%) |
Feb 21, 2008 | 33.47 | 33.64 | 33.07 | 33.15 | 638,196 | -0.06(-0.18%) |
Feb 20, 2008 | 32.08 | 33.61 | 32.03 | 33.21 | 1,425,918 | +0.91(+2.82%) |
Feb 19, 2008 | 32.06 | 32.51 | 31.51 | 32.30 | 1,127,687 | +0.65(+2.05%) |
Feb 18, 2008 | 31.49 | 31.80 | 31.35 | 31.65 | 1,352,914 | +0.00(+0.00%) |
Feb 15, 2008 | 31.49 | 31.80 | 31.35 | 31.65 | 1,352,914 | -0.15(-0.47%) |
Feb 14, 2008 | 32.75 | 33.43 | 31.55 | 31.80 | 2,039,302 | -2.25(-6.61%) |
Feb 13, 2008 | 33.71 | 34.65 | 33.30 | 34.05 | 823,198 | +0.68(+2.04%) |
Feb 12, 2008 | 33.77 | 33.86 | 33.33 | 33.37 | 476,653 | -0.29(-0.86%) |
Feb 11, 2008 | 33.59 | 33.82 | 33.32 | 33.66 | 378,890 | +0.17(+0.51%) |
Feb 08, 2008 | 33.53 | 33.83 | 33.08 | 33.49 | 512,526 | -0.10(-0.30%) |
Feb 07, 2008 | 33.41 | 33.80 | 33.11 | 33.59 | 722,118 | -0.22(-0.65%) |
Feb 06, 2008 | 33.98 | 34.49 | 33.75 | 33.81 | 474,906 | -0.25(-0.73%) |
Feb 05, 2008 | 34.27 | 34.44 | 33.97 | 34.06 | 480,935 | -0.54(-1.56%) |
Feb 04, 2008 | 34.92 | 35.07 | 34.42 | 34.60 | 467,928 | -0.45(-1.28%) |