Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.00 | 32.00 | 31.28 | 31.97 | 2,217,821 | +0.50(+1.59%) |
Apr 29, 2008 | 32.43 | 32.47 | 31.46 | 31.47 | 1,842,698 | -1.28(-3.90%) |
Apr 28, 2008 | 33.07 | 33.68 | 32.58 | 32.75 | 2,176,065 | -0.46(-1.40%) |
Apr 25, 2008 | 32.12 | 33.22 | 32.02 | 33.21 | 1,582,707 | +1.23(+3.85%) |
Apr 24, 2008 | 32.73 | 32.73 | 31.12 | 31.98 | 2,623,994 | -0.71(-2.17%) |
Apr 23, 2008 | 33.87 | 33.87 | 32.28 | 32.69 | 2,030,335 | -1.03(-3.07%) |
Apr 22, 2008 | 33.54 | 33.90 | 33.39 | 33.72 | 2,301,100 | +0.30(+0.91%) |
Apr 21, 2008 | 33.64 | 33.69 | 32.88 | 33.42 | 2,422,413 | -0.20(-0.60%) |
Apr 18, 2008 | 32.43 | 33.65 | 32.00 | 33.62 | 2,797,119 | +1.20(+3.69%) |
Apr 17, 2008 | 32.46 | 32.62 | 31.88 | 32.43 | 2,094,364 | -0.10(-0.29%) |
Apr 16, 2008 | 32.35 | 32.52 | 31.46 | 32.52 | 3,173,052 | +0.40(+1.26%) |
Apr 15, 2008 | 31.69 | 32.22 | 31.56 | 32.12 | 3,134,454 | +0.66(+2.10%) |
Apr 14, 2008 | 30.59 | 31.57 | 30.26 | 31.46 | 3,054,652 | +0.76(+2.46%) |
Apr 11, 2008 | 30.68 | 31.11 | 30.46 | 30.70 | 2,080,508 | -0.29(-0.92%) |
Apr 10, 2008 | 30.22 | 30.99 | 30.03 | 30.99 | 2,545,394 | +0.43(+1.42%) |
Apr 09, 2008 | 30.08 | 30.91 | 30.06 | 30.55 | 1,950,254 | +0.34(+1.14%) |
Apr 08, 2008 | 30.02 | 30.40 | 29.51 | 30.21 | 1,687,531 | +0.51(+1.72%) |
Apr 07, 2008 | 29.97 | 30.15 | 29.49 | 29.70 | 2,106,691 | +0.31(+1.05%) |
Apr 04, 2008 | 29.58 | 29.96 | 29.11 | 29.39 | 3,075,556 | +0.26(+0.90%) |
Apr 03, 2008 | 28.80 | 29.51 | 28.58 | 29.12 | 3,291,685 | +0.28(+0.97%) |
Apr 02, 2008 | 28.29 | 29.11 | 27.66 | 28.85 | 2,740,257 | +0.62(+2.19%) |
Apr 01, 2008 | 28.16 | 28.28 | 27.10 | 28.23 | 2,191,837 | +0.35(+1.26%) |
Mar 31, 2008 | 27.55 | 28.03 | 27.07 | 27.88 | 2,857,368 | +0.42(+1.54%) |
Mar 28, 2008 | 27.36 | 28.15 | 27.19 | 27.45 | 1,312,897 | +0.10(+0.35%) |
Mar 27, 2008 | 27.74 | 28.18 | 27.24 | 27.36 | 1,732,341 | -0.59(-2.13%) |
Mar 26, 2008 | 27.55 | 28.09 | 27.39 | 27.95 | 1,712,027 | +0.51(+1.86%) |
Mar 25, 2008 | 26.32 | 27.60 | 26.32 | 27.44 | 2,073,194 | +1.12(+4.27%) |
Mar 24, 2008 | 25.70 | 26.69 | 25.70 | 26.32 | 2,249,502 | +0.62(+2.43%) |
Mar 21, 2008 | 26.77 | 27.19 | 25.02 | 25.69 | 4,022,436 | +0.00(+0.00%) |
Mar 20, 2008 | 26.77 | 27.19 | 25.02 | 25.69 | 4,022,436 | -1.50(-5.51%) |
Mar 19, 2008 | 28.26 | 28.48 | 27.00 | 27.19 | 2,924,157 | -1.01(-3.59%) |
Mar 18, 2008 | 27.30 | 28.27 | 27.30 | 28.20 | 2,999,697 | +1.40(+5.24%) |
Mar 17, 2008 | 26.74 | 27.18 | 25.94 | 26.80 | 3,449,926 | -0.51(-1.85%) |
Mar 14, 2008 | 27.41 | 27.45 | 26.48 | 27.30 | 2,209,303 | +0.07(+0.24%) |
Mar 13, 2008 | 25.85 | 27.29 | 25.76 | 27.24 | 2,275,685 | +1.02(+3.90%) |
Mar 12, 2008 | 26.58 | 26.75 | 26.05 | 26.22 | 1,956,626 | -0.27(-1.01%) |
Mar 11, 2008 | 26.03 | 26.51 | 25.81 | 26.48 | 1,516,218 | +1.00(+3.92%) |
Mar 10, 2008 | 26.44 | 26.44 | 25.40 | 25.48 | 2,074,284 | -0.77(-2.94%) |
Mar 07, 2008 | 26.32 | 26.53 | 25.82 | 26.26 | 1,672,586 | -0.25(-0.94%) |
Mar 06, 2008 | 27.26 | 27.26 | 26.51 | 26.51 | 1,907,213 | -0.65(-2.39%) |
Mar 05, 2008 | 26.67 | 27.16 | 26.54 | 27.16 | 1,983,910 | +0.77(+2.93%) |
Mar 04, 2008 | 27.14 | 27.17 | 25.70 | 26.38 | 2,993,022 | -0.81(-2.97%) |
Mar 03, 2008 | 26.47 | 27.48 | 26.38 | 27.19 | 2,732,555 | +0.53(+1.99%) |
Feb 29, 2008 | 27.74 | 27.95 | 26.54 | 26.66 | 2,127,431 | -1.32(-4.72%) |
Feb 28, 2008 | 26.97 | 28.08 | 26.97 | 27.98 | 2,398,277 | +0.84(+3.11%) |
Feb 27, 2008 | 27.50 | 27.50 | 27.03 | 27.14 | 1,900,284 | -0.53(-1.91%) |
Feb 26, 2008 | 27.67 | 27.97 | 27.03 | 27.67 | 2,391,592 | -0.05(-0.17%) |
Feb 25, 2008 | 26.04 | 27.98 | 26.04 | 27.72 | 4,911,649 | +1.71(+6.56%) |
Feb 22, 2008 | 25.76 | 26.10 | 25.10 | 26.01 | 1,583,911 | +0.25(+0.97%) |
Feb 21, 2008 | 26.81 | 26.81 | 25.51 | 25.76 | 2,817,193 | -0.90(-3.39%) |
Feb 20, 2008 | 25.88 | 26.92 | 25.81 | 26.66 | 3,671,302 | +0.72(+2.77%) |
Feb 19, 2008 | 25.25 | 26.17 | 25.25 | 25.94 | 2,117,006 | +0.99(+3.98%) |
Feb 18, 2008 | 25.15 | 25.41 | 24.40 | 24.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.15 | 25.41 | 24.40 | 24.95 | 1,413,083 | -0.29(-1.13%) |
Feb 14, 2008 | 25.67 | 25.93 | 25.10 | 25.23 | 1,914,205 | -0.35(-1.37%) |
Feb 13, 2008 | 25.31 | 25.66 | 24.87 | 25.59 | 2,091,595 | +0.52(+2.09%) |
Feb 12, 2008 | 25.34 | 25.75 | 24.85 | 25.06 | 2,559,238 | -0.10(-0.40%) |
Feb 11, 2008 | 24.62 | 25.23 | 24.29 | 25.16 | 2,156,126 | +0.59(+2.40%) |
Feb 08, 2008 | 23.89 | 24.64 | 23.81 | 24.57 | 2,458,743 | +0.68(+2.84%) |
Feb 07, 2008 | 23.12 | 23.93 | 22.77 | 23.90 | 2,058,783 | +0.70(+3.03%) |
Feb 06, 2008 | 23.81 | 23.91 | 23.12 | 23.20 | 2,185,195 | -0.14(-0.59%) |
Feb 05, 2008 | 24.00 | 24.27 | 23.33 | 23.33 | 1,877,094 | -1.28(-5.20%) |
Feb 04, 2008 | 23.88 | 25.03 | 23.88 | 24.61 | 4,006,036 | +0.63(+2.63%) |