Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 33.42 | 33.57 | 32.94 | 32.97 | 943,794 | -0.31(-0.93%) |
Apr 29, 2008 | 33.53 | 33.58 | 33.02 | 33.28 | 755,461 | -0.29(-0.86%) |
Apr 28, 2008 | 33.66 | 33.73 | 33.41 | 33.57 | 981,548 | +0.05(+0.15%) |
Apr 25, 2008 | 32.95 | 33.56 | 32.89 | 33.52 | 663,556 | +0.69(+2.09%) |
Apr 24, 2008 | 33.00 | 33.10 | 32.38 | 32.83 | 736,150 | +0.02(+0.07%) |
Apr 23, 2008 | 32.80 | 33.16 | 32.68 | 32.81 | 615,233 | +0.01(+0.02%) |
Apr 22, 2008 | 33.07 | 33.07 | 32.54 | 32.80 | 755,850 | -0.28(-0.85%) |
Apr 21, 2008 | 33.09 | 33.26 | 32.85 | 33.09 | 634,280 | +0.01(+0.04%) |
Apr 18, 2008 | 32.57 | 33.21 | 31.74 | 33.07 | 1,090,050 | +0.80(+2.46%) |
Apr 17, 2008 | 32.43 | 32.71 | 31.76 | 32.28 | 1,470,357 | -1.05(-3.15%) |
Apr 16, 2008 | 32.49 | 33.34 | 32.34 | 33.33 | 724,692 | +1.16(+3.60%) |
Apr 15, 2008 | 32.19 | 32.44 | 31.93 | 32.17 | 476,641 | +0.04(+0.14%) |
Apr 14, 2008 | 32.00 | 32.39 | 31.97 | 32.13 | 512,029 | +0.14(+0.45%) |
Apr 11, 2008 | 32.18 | 32.49 | 31.90 | 31.98 | 864,755 | -0.57(-1.75%) |
Apr 10, 2008 | 32.52 | 32.67 | 32.27 | 32.55 | 770,783 | -0.08(-0.24%) |
Apr 09, 2008 | 32.80 | 33.07 | 32.44 | 32.63 | 587,184 | -0.08(-0.24%) |
Apr 08, 2008 | 32.41 | 32.80 | 32.19 | 32.71 | 1,120,876 | +0.17(+0.53%) |
Apr 07, 2008 | 32.98 | 33.12 | 32.44 | 32.54 | 916,834 | -0.35(-1.08%) |
Apr 04, 2008 | 32.78 | 33.08 | 32.57 | 32.89 | 651,002 | +0.15(+0.46%) |
Apr 03, 2008 | 32.53 | 32.94 | 32.39 | 32.74 | 820,487 | +0.09(+0.29%) |
Apr 02, 2008 | 32.58 | 32.94 | 32.47 | 32.65 | 898,956 | +0.23(+0.71%) |
Apr 01, 2008 | 32.27 | 32.44 | 31.68 | 32.41 | 1,024,350 | +0.57(+1.79%) |
Mar 31, 2008 | 31.71 | 31.85 | 31.40 | 31.84 | 991,625 | +0.30(+0.94%) |
Mar 28, 2008 | 31.48 | 31.90 | 31.35 | 31.55 | 935,430 | +0.39(+1.25%) |
Mar 27, 2008 | 31.23 | 31.61 | 30.72 | 31.16 | 868,132 | +0.07(+0.23%) |
Mar 26, 2008 | 31.14 | 31.37 | 30.94 | 31.08 | 617,715 | -0.19(-0.60%) |
Mar 25, 2008 | 31.42 | 31.42 | 30.93 | 31.27 | 783,529 | +0.15(+0.49%) |
Mar 24, 2008 | 30.77 | 31.53 | 30.69 | 31.12 | 741,093 | +0.43(+1.41%) |
Mar 21, 2008 | 30.60 | 30.80 | 30.03 | 30.69 | 1,227,863 | +0.00(+0.00%) |
Mar 20, 2008 | 30.60 | 30.80 | 30.03 | 30.69 | 1,227,863 | +0.23(+0.76%) |
Mar 19, 2008 | 31.55 | 31.86 | 30.46 | 30.46 | 1,134,884 | -0.74(-2.39%) |
Mar 18, 2008 | 30.43 | 31.95 | 29.54 | 31.20 | 1,173,555 | +0.93(+3.08%) |
Mar 17, 2008 | 30.14 | 30.69 | 29.78 | 30.27 | 1,205,819 | -0.15(-0.50%) |
Mar 14, 2008 | 31.11 | 31.13 | 29.93 | 30.42 | 1,234,630 | -0.34(-1.10%) |
Mar 13, 2008 | 30.44 | 30.98 | 30.07 | 30.76 | 849,826 | +0.24(+0.78%) |
Mar 12, 2008 | 30.56 | 30.95 | 30.41 | 30.52 | 646,420 | -0.09(-0.31%) |
Mar 11, 2008 | 30.17 | 30.61 | 29.78 | 30.61 | 1,014,269 | +1.23(+4.18%) |
Mar 10, 2008 | 29.86 | 29.89 | 29.26 | 29.39 | 1,189,338 | -0.61(-2.02%) |
Mar 07, 2008 | 30.27 | 30.60 | 29.84 | 29.99 | 1,031,015 | -0.47(-1.54%) |
Mar 06, 2008 | 30.98 | 30.99 | 30.41 | 30.46 | 1,061,674 | -0.61(-1.98%) |
Mar 05, 2008 | 30.59 | 31.18 | 30.58 | 31.08 | 1,133,722 | +0.59(+1.94%) |
Mar 04, 2008 | 31.01 | 31.09 | 30.22 | 30.48 | 1,402,130 | -0.75(-2.41%) |
Mar 03, 2008 | 31.06 | 31.50 | 30.84 | 31.24 | 875,477 | +0.06(+0.19%) |
Feb 29, 2008 | 31.66 | 31.98 | 31.04 | 31.18 | 1,574,319 | -0.90(-2.79%) |
Feb 28, 2008 | 31.94 | 32.23 | 31.74 | 32.07 | 1,147,115 | -0.20(-0.60%) |
Feb 27, 2008 | 31.38 | 32.48 | 31.38 | 32.27 | 1,299,019 | +0.77(+2.43%) |
Feb 26, 2008 | 31.26 | 31.70 | 31.01 | 31.50 | 915,082 | +0.15(+0.48%) |
Feb 25, 2008 | 31.13 | 31.35 | 30.59 | 31.35 | 787,853 | +0.36(+1.17%) |
Feb 22, 2008 | 31.08 | 31.11 | 30.38 | 30.99 | 825,421 | +0.08(+0.26%) |
Feb 21, 2008 | 31.47 | 31.47 | 30.82 | 30.91 | 926,049 | -0.32(-1.02%) |
Feb 20, 2008 | 30.93 | 31.27 | 30.36 | 31.23 | 1,092,239 | +0.30(+0.96%) |
Feb 19, 2008 | 31.25 | 31.42 | 30.69 | 30.93 | 982,949 | -0.04(-0.14%) |
Feb 18, 2008 | 30.90 | 30.99 | 30.38 | 30.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.90 | 30.99 | 30.38 | 30.98 | 671,565 | +0.08(+0.26%) |
Feb 14, 2008 | 31.15 | 31.40 | 30.81 | 30.90 | 846,419 | -0.29(-0.93%) |
Feb 13, 2008 | 30.43 | 31.42 | 30.43 | 31.19 | 934,989 | +0.14(+0.44%) |
Feb 12, 2008 | 30.80 | 31.18 | 30.57 | 31.05 | 1,227,381 | +0.37(+1.20%) |
Feb 11, 2008 | 30.46 | 30.83 | 30.28 | 30.68 | 899,991 | +0.14(+0.47%) |
Feb 08, 2008 | 30.59 | 30.94 | 30.33 | 30.54 | 968,565 | -0.17(-0.54%) |
Feb 07, 2008 | 30.69 | 30.93 | 30.35 | 30.70 | 1,358,814 | +0.07(+0.24%) |
Feb 06, 2008 | 30.47 | 30.94 | 30.24 | 30.63 | 1,672,844 | +0.28(+0.93%) |
Feb 05, 2008 | 30.49 | 30.86 | 30.35 | 30.35 | 1,542,774 | -0.43(-1.39%) |
Feb 04, 2008 | 30.82 | 30.98 | 30.69 | 30.77 | 1,152,744 | -0.08(-0.26%) |