Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.01 | 32.01 | 31.30 | 31.98 | 2,216,934 | +0.50(+1.59%) |
Apr 29, 2008 | 32.44 | 32.49 | 31.47 | 31.48 | 1,841,961 | -1.28(-3.90%) |
Apr 28, 2008 | 33.08 | 33.69 | 32.59 | 32.76 | 2,175,195 | -0.46(-1.40%) |
Apr 25, 2008 | 32.13 | 33.24 | 32.03 | 33.22 | 1,582,074 | +1.23(+3.85%) |
Apr 24, 2008 | 32.75 | 32.75 | 31.13 | 31.99 | 2,622,944 | -0.71(-2.17%) |
Apr 23, 2008 | 33.88 | 33.88 | 32.30 | 32.70 | 2,029,523 | -1.04(-3.07%) |
Apr 22, 2008 | 33.55 | 33.91 | 33.41 | 33.74 | 2,300,180 | +0.30(+0.91%) |
Apr 21, 2008 | 33.66 | 33.71 | 32.89 | 33.43 | 2,421,444 | -0.20(-0.60%) |
Apr 18, 2008 | 32.44 | 33.66 | 32.02 | 33.63 | 2,796,000 | +1.20(+3.69%) |
Apr 17, 2008 | 32.47 | 32.63 | 31.90 | 32.44 | 2,093,526 | -0.10(-0.29%) |
Apr 16, 2008 | 32.37 | 32.53 | 31.47 | 32.53 | 3,171,783 | +0.40(+1.26%) |
Apr 15, 2008 | 31.71 | 32.23 | 31.57 | 32.13 | 3,133,200 | +0.66(+2.10%) |
Apr 14, 2008 | 30.61 | 31.59 | 30.27 | 31.47 | 3,053,429 | +0.76(+2.46%) |
Apr 11, 2008 | 30.69 | 31.12 | 30.48 | 30.71 | 2,079,676 | -0.29(-0.92%) |
Apr 10, 2008 | 30.23 | 31.00 | 30.05 | 31.00 | 2,544,375 | +0.43(+1.42%) |
Apr 09, 2008 | 30.09 | 30.93 | 30.08 | 30.56 | 1,949,473 | +0.35(+1.14%) |
Apr 08, 2008 | 30.03 | 30.41 | 29.52 | 30.22 | 1,686,855 | +0.51(+1.72%) |
Apr 07, 2008 | 29.98 | 30.16 | 29.50 | 29.71 | 2,105,848 | +0.31(+1.05%) |
Apr 04, 2008 | 29.59 | 29.97 | 29.12 | 29.40 | 3,074,326 | +0.26(+0.90%) |
Apr 03, 2008 | 28.82 | 29.52 | 28.59 | 29.14 | 3,290,368 | +0.28(+0.97%) |
Apr 02, 2008 | 28.30 | 29.12 | 27.67 | 28.86 | 2,739,161 | +0.62(+2.19%) |
Apr 01, 2008 | 28.17 | 28.29 | 27.11 | 28.24 | 2,190,960 | +0.35(+1.26%) |
Mar 31, 2008 | 27.57 | 28.04 | 27.08 | 27.89 | 2,856,225 | +0.42(+1.54%) |
Mar 28, 2008 | 27.37 | 28.16 | 27.20 | 27.46 | 1,312,372 | +0.10(+0.35%) |
Mar 27, 2008 | 27.76 | 28.19 | 27.25 | 27.37 | 1,731,648 | -0.60(-2.13%) |
Mar 26, 2008 | 27.56 | 28.10 | 27.40 | 27.96 | 1,711,342 | +0.51(+1.86%) |
Mar 25, 2008 | 26.33 | 27.61 | 26.33 | 27.45 | 2,072,364 | +1.12(+4.27%) |
Mar 24, 2008 | 25.71 | 26.70 | 25.71 | 26.33 | 2,248,602 | +0.62(+2.43%) |
Mar 21, 2008 | 26.78 | 27.20 | 25.03 | 25.70 | 4,020,827 | +0.00(+0.00%) |
Mar 20, 2008 | 26.78 | 27.20 | 25.03 | 25.70 | 4,020,827 | -1.50(-5.51%) |
Mar 19, 2008 | 28.27 | 28.49 | 27.01 | 27.20 | 2,922,987 | -1.01(-3.59%) |
Mar 18, 2008 | 27.32 | 28.29 | 27.32 | 28.21 | 2,998,497 | +1.40(+5.24%) |
Mar 17, 2008 | 26.75 | 27.19 | 25.95 | 26.81 | 3,448,545 | -0.51(-1.85%) |
Mar 14, 2008 | 27.42 | 27.46 | 26.49 | 27.32 | 2,208,419 | +0.07(+0.24%) |
Mar 13, 2008 | 25.86 | 27.30 | 25.77 | 27.25 | 2,274,774 | +1.02(+3.90%) |
Mar 12, 2008 | 26.59 | 26.76 | 26.06 | 26.23 | 1,955,843 | -0.27(-1.01%) |
Mar 11, 2008 | 26.04 | 26.52 | 25.82 | 26.49 | 1,515,612 | +1.00(+3.92%) |
Mar 10, 2008 | 26.45 | 26.45 | 25.41 | 25.50 | 2,073,454 | -0.77(-2.94%) |
Mar 07, 2008 | 26.33 | 26.54 | 25.83 | 26.27 | 1,671,917 | -0.25(-0.94%) |
Mar 06, 2008 | 27.27 | 27.27 | 26.52 | 26.52 | 1,906,450 | -0.65(-2.39%) |
Mar 05, 2008 | 26.68 | 27.17 | 26.55 | 27.17 | 1,983,116 | +0.77(+2.93%) |
Mar 04, 2008 | 27.16 | 27.18 | 25.72 | 26.39 | 2,991,824 | -0.81(-2.97%) |
Mar 03, 2008 | 26.48 | 27.49 | 26.39 | 27.20 | 2,731,462 | +0.53(+1.99%) |
Feb 29, 2008 | 27.76 | 27.96 | 26.55 | 26.67 | 2,126,580 | -1.32(-4.72%) |
Feb 28, 2008 | 26.98 | 28.10 | 26.98 | 27.99 | 2,397,317 | +0.84(+3.11%) |
Feb 27, 2008 | 27.51 | 27.51 | 27.04 | 27.15 | 1,899,524 | -0.53(-1.91%) |
Feb 26, 2008 | 27.68 | 27.98 | 27.04 | 27.68 | 2,390,635 | -0.05(-0.17%) |
Feb 25, 2008 | 26.05 | 27.99 | 26.05 | 27.73 | 4,909,684 | +1.71(+6.56%) |
Feb 22, 2008 | 25.77 | 26.11 | 25.11 | 26.02 | 1,583,277 | +0.25(+0.97%) |
Feb 21, 2008 | 26.82 | 26.82 | 25.52 | 25.77 | 2,816,066 | -0.90(-3.39%) |
Feb 20, 2008 | 25.89 | 26.93 | 25.82 | 26.67 | 3,669,833 | +0.72(+2.77%) |
Feb 19, 2008 | 25.26 | 26.18 | 25.26 | 25.95 | 2,116,159 | +0.99(+3.98%) |
Feb 18, 2008 | 25.16 | 25.42 | 24.41 | 24.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.16 | 25.42 | 24.41 | 24.96 | 1,412,518 | -0.29(-1.13%) |
Feb 14, 2008 | 25.68 | 25.94 | 25.11 | 25.25 | 1,913,439 | -0.35(-1.37%) |
Feb 13, 2008 | 25.32 | 25.67 | 24.88 | 25.60 | 2,090,758 | +0.52(+2.09%) |
Feb 12, 2008 | 25.35 | 25.76 | 24.86 | 25.07 | 2,558,214 | -0.10(-0.40%) |
Feb 11, 2008 | 24.63 | 25.25 | 24.30 | 25.17 | 2,155,263 | +0.59(+2.40%) |
Feb 08, 2008 | 23.90 | 24.65 | 23.82 | 24.58 | 2,457,759 | +0.68(+2.84%) |
Feb 07, 2008 | 23.13 | 23.94 | 22.78 | 23.91 | 2,057,959 | +0.70(+3.03%) |
Feb 06, 2008 | 23.82 | 23.92 | 23.13 | 23.20 | 2,184,321 | -0.14(-0.59%) |
Feb 05, 2008 | 24.01 | 24.28 | 23.34 | 23.34 | 1,876,343 | -1.28(-5.20%) |
Feb 04, 2008 | 23.89 | 25.04 | 23.89 | 24.62 | 4,004,433 | +0.63(+2.63%) |