Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 28.63 | 28.79 | 28.27 | 28.49 | 3,623,502 | -0.21(-0.74%) |
Apr 29, 2008 | 29.26 | 29.26 | 28.45 | 28.70 | 3,878,615 | -0.54(-1.84%) |
Apr 28, 2008 | 28.90 | 29.61 | 28.70 | 29.24 | 3,516,601 | +0.50(+1.73%) |
Apr 25, 2008 | 29.17 | 29.47 | 28.12 | 28.74 | 8,556,937 | -1.62(-5.33%) |
Apr 24, 2008 | 30.10 | 30.42 | 29.89 | 30.36 | 2,257,831 | +0.46(+1.53%) |
Apr 23, 2008 | 29.76 | 29.93 | 29.48 | 29.90 | 2,126,048 | +0.46(+1.56%) |
Apr 22, 2008 | 29.82 | 30.05 | 29.20 | 29.44 | 1,410,398 | -0.56(-1.87%) |
Apr 21, 2008 | 30.07 | 30.07 | 29.63 | 30.00 | 1,865,128 | -0.07(-0.24%) |
Apr 18, 2008 | 28.70 | 30.33 | 28.68 | 30.07 | 3,545,512 | +1.70(+5.99%) |
Apr 17, 2008 | 28.35 | 28.61 | 28.28 | 28.37 | 1,647,055 | -0.01(-0.03%) |
Apr 16, 2008 | 27.74 | 28.67 | 27.57 | 28.38 | 2,153,509 | +0.81(+2.95%) |
Apr 15, 2008 | 27.70 | 27.89 | 27.24 | 27.57 | 2,670,092 | -0.01(-0.03%) |
Apr 14, 2008 | 27.77 | 27.77 | 26.95 | 27.58 | 3,790,589 | -0.25(-0.91%) |
Apr 11, 2008 | 28.23 | 28.41 | 27.82 | 27.83 | 1,761,300 | -0.70(-2.46%) |
Apr 10, 2008 | 28.80 | 28.95 | 28.31 | 28.53 | 2,187,157 | -0.32(-1.12%) |
Apr 09, 2008 | 29.30 | 29.54 | 28.69 | 28.86 | 1,750,715 | -0.47(-1.62%) |
Apr 08, 2008 | 29.87 | 29.92 | 29.28 | 29.33 | 2,441,574 | -0.45(-1.51%) |
Apr 07, 2008 | 30.24 | 30.24 | 29.73 | 29.78 | 1,293,276 | -0.36(-1.18%) |
Apr 04, 2008 | 29.95 | 30.23 | 29.77 | 30.14 | 1,943,706 | +0.33(+1.11%) |
Apr 03, 2008 | 29.84 | 30.15 | 29.58 | 29.80 | 1,949,642 | -0.09(-0.29%) |
Apr 02, 2008 | 30.13 | 30.69 | 29.79 | 29.89 | 2,710,455 | -0.13(-0.42%) |
Apr 01, 2008 | 30.37 | 30.37 | 29.66 | 30.02 | 3,125,929 | -0.11(-0.37%) |
Mar 31, 2008 | 29.60 | 30.15 | 29.60 | 30.13 | 2,480,173 | +0.23(+0.77%) |
Mar 28, 2008 | 30.56 | 30.56 | 29.80 | 29.90 | 1,013,356 | -0.47(-1.53%) |
Mar 27, 2008 | 31.00 | 31.17 | 30.18 | 30.37 | 2,671,551 | -0.44(-1.44%) |
Mar 26, 2008 | 31.46 | 31.46 | 30.60 | 30.81 | 2,438,398 | -0.90(-2.84%) |
Mar 25, 2008 | 31.92 | 32.17 | 31.59 | 31.71 | 7,808,646 | -0.05(-0.15%) |
Mar 24, 2008 | 30.80 | 31.89 | 30.69 | 31.76 | 1,960,676 | +1.15(+3.74%) |
Mar 21, 2008 | 30.01 | 30.61 | 29.73 | 30.61 | 2,389,660 | +0.00(+0.00%) |
Mar 20, 2008 | 30.01 | 30.61 | 29.73 | 30.61 | 2,389,660 | +0.63(+2.11%) |
Mar 19, 2008 | 29.43 | 30.68 | 28.81 | 29.98 | 5,065,256 | +0.55(+1.88%) |
Mar 18, 2008 | 29.20 | 29.44 | 28.82 | 29.43 | 3,476,445 | +0.74(+2.59%) |
Mar 17, 2008 | 29.24 | 29.56 | 28.22 | 28.68 | 3,040,094 | -1.07(-3.61%) |
Mar 14, 2008 | 30.78 | 30.81 | 29.46 | 29.76 | 2,491,186 | -0.96(-3.14%) |
Mar 13, 2008 | 30.46 | 30.92 | 30.04 | 30.72 | 2,211,087 | -0.15(-0.49%) |
Mar 12, 2008 | 31.24 | 31.38 | 30.78 | 30.87 | 1,302,622 | -0.26(-0.84%) |
Mar 11, 2008 | 30.95 | 31.13 | 30.45 | 31.13 | 1,936,787 | +0.88(+2.92%) |
Mar 10, 2008 | 30.83 | 31.07 | 30.14 | 30.25 | 1,803,463 | -0.56(-1.82%) |
Mar 07, 2008 | 31.48 | 31.52 | 30.47 | 30.81 | 2,344,007 | -0.86(-2.72%) |
Mar 06, 2008 | 32.47 | 32.51 | 31.65 | 31.67 | 1,457,349 | -0.81(-2.48%) |
Mar 05, 2008 | 32.36 | 33.04 | 32.31 | 32.47 | 2,021,003 | +0.24(+0.76%) |
Mar 04, 2008 | 32.08 | 32.39 | 31.84 | 32.23 | 1,088,177 | -0.17(-0.51%) |
Mar 03, 2008 | 32.67 | 32.78 | 32.10 | 32.40 | 1,174,379 | -0.38(-1.16%) |
Feb 29, 2008 | 33.17 | 33.33 | 32.61 | 32.77 | 1,738,884 | -0.60(-1.80%) |
Feb 28, 2008 | 33.18 | 33.44 | 32.88 | 33.38 | 1,426,743 | -0.28(-0.82%) |
Feb 27, 2008 | 33.24 | 33.86 | 33.24 | 33.65 | 1,239,946 | +0.12(+0.35%) |
Feb 26, 2008 | 33.34 | 33.86 | 33.00 | 33.53 | 1,331,168 | +0.12(+0.35%) |
Feb 25, 2008 | 32.93 | 33.46 | 32.65 | 33.41 | 1,031,668 | +0.62(+1.88%) |
Feb 22, 2008 | 33.02 | 33.02 | 32.20 | 32.80 | 1,060,263 | -0.03(-0.10%) |
Feb 21, 2008 | 32.97 | 33.23 | 32.63 | 32.83 | 1,248,314 | +0.12(+0.36%) |
Feb 20, 2008 | 31.95 | 32.79 | 31.67 | 32.71 | 1,580,496 | +0.60(+1.87%) |
Feb 19, 2008 | 33.06 | 33.27 | 31.95 | 32.11 | 2,384,510 | -1.10(-3.31%) |
Feb 18, 2008 | 32.01 | 33.22 | 31.87 | 33.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.01 | 33.22 | 31.87 | 33.21 | 1,950,118 | +1.14(+3.55%) |
Feb 14, 2008 | 32.10 | 32.44 | 31.40 | 32.07 | 6,283,391 | -1.66(-4.92%) |
Feb 13, 2008 | 33.98 | 34.06 | 33.54 | 33.73 | 2,025,574 | +0.09(+0.28%) |
Feb 12, 2008 | 33.25 | 33.83 | 33.03 | 33.64 | 1,591,756 | +0.37(+1.12%) |
Feb 11, 2008 | 32.83 | 33.50 | 32.77 | 33.26 | 1,417,947 | +0.41(+1.25%) |
Feb 08, 2008 | 33.08 | 33.45 | 32.63 | 32.85 | 1,927,448 | -0.28(-0.86%) |
Feb 07, 2008 | 33.13 | 33.33 | 32.70 | 33.14 | 1,922,919 | -0.03(-0.10%) |
Feb 06, 2008 | 33.60 | 34.41 | 33.15 | 33.17 | 2,349,686 | -0.27(-0.80%) |
Feb 05, 2008 | 33.83 | 34.05 | 33.03 | 33.44 | 1,676,734 | -0.92(-2.69%) |
Feb 04, 2008 | 34.39 | 34.40 | 33.95 | 34.36 | 2,411,984 | +0.02(+0.05%) |