Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.28 | 31.64 | 31.17 | 31.18 | 210,314 | -0.12(-0.40%) |
Apr 29, 2008 | 31.50 | 31.51 | 31.25 | 31.31 | 116,235 | -0.20(-0.63%) |
Apr 28, 2008 | 31.54 | 31.60 | 31.37 | 31.50 | 65,498 | +0.05(+0.17%) |
Apr 25, 2008 | 31.40 | 31.50 | 31.02 | 31.45 | 95,926 | +0.26(+0.82%) |
Apr 24, 2008 | 30.89 | 31.35 | 30.66 | 31.20 | 190,039 | +0.32(+1.03%) |
Apr 23, 2008 | 30.88 | 31.11 | 30.73 | 30.88 | 239,322 | -0.03(-0.10%) |
Apr 22, 2008 | 31.02 | 31.08 | 30.69 | 30.91 | 694,923 | -0.26(-0.82%) |
Apr 21, 2008 | 31.20 | 31.23 | 31.00 | 31.16 | 189,418 | -0.15(-0.48%) |
Apr 18, 2008 | 31.11 | 31.40 | 31.00 | 31.31 | 179,316 | +0.79(+2.58%) |
Apr 17, 2008 | 30.58 | 30.67 | 30.40 | 30.53 | 143,987 | -0.19(-0.61%) |
Apr 16, 2008 | 30.08 | 30.72 | 30.08 | 30.71 | 143,671 | +0.86(+2.88%) |
Apr 15, 2008 | 29.97 | 29.97 | 29.60 | 29.85 | 244,694 | +0.03(+0.10%) |
Apr 14, 2008 | 29.90 | 29.93 | 29.74 | 29.82 | 157,191 | +0.00(+0.01%) |
Apr 11, 2008 | 30.64 | 30.64 | 29.72 | 29.82 | 312,196 | -1.20(-3.88%) |
Apr 10, 2008 | 30.79 | 31.12 | 30.63 | 31.02 | 92,167 | +0.20(+0.66%) |
Apr 09, 2008 | 31.23 | 31.26 | 30.69 | 30.82 | 170,104 | -0.39(-1.25%) |
Apr 08, 2008 | 31.15 | 31.24 | 31.02 | 31.21 | 159,486 | -0.12(-0.40%) |
Apr 07, 2008 | 31.67 | 31.67 | 31.23 | 31.33 | 314,907 | -0.11(-0.35%) |
Apr 04, 2008 | 31.35 | 31.64 | 31.15 | 31.44 | 566,336 | +0.15(+0.48%) |
Apr 03, 2008 | 31.10 | 31.37 | 31.07 | 31.29 | 608,353 | +0.04(+0.11%) |
Apr 02, 2008 | 31.49 | 31.49 | 31.17 | 31.26 | 133,770 | -0.01(-0.03%) |
Apr 01, 2008 | 30.81 | 31.31 | 30.59 | 31.27 | 279,666 | +0.97(+3.22%) |
Mar 31, 2008 | 30.08 | 30.44 | 30.05 | 30.29 | 49,924 | +0.22(+0.72%) |
Mar 28, 2008 | 30.36 | 30.41 | 30.05 | 30.07 | 79,969 | -0.14(-0.47%) |
Mar 27, 2008 | 30.54 | 30.55 | 30.20 | 30.22 | 73,418 | -0.32(-1.04%) |
Mar 26, 2008 | 30.57 | 30.59 | 30.36 | 30.54 | 69,327 | -0.17(-0.55%) |
Mar 25, 2008 | 30.91 | 30.91 | 30.37 | 30.70 | 214,155 | +0.11(+0.36%) |
Mar 24, 2008 | 30.31 | 30.71 | 30.20 | 30.59 | 96,530 | +0.57(+1.89%) |
Mar 21, 2008 | 29.69 | 30.06 | 29.59 | 30.03 | 141,893 | +0.00(+0.00%) |
Mar 20, 2008 | 29.69 | 30.06 | 29.59 | 30.03 | 141,893 | +0.47(+1.59%) |
Mar 19, 2008 | 30.32 | 30.48 | 29.56 | 29.56 | 121,987 | -0.65(-2.14%) |
Mar 18, 2008 | 29.45 | 30.21 | 29.45 | 30.20 | 121,693 | +1.14(+3.91%) |
Mar 17, 2008 | 28.73 | 29.30 | 28.68 | 29.07 | 102,466 | -0.20(-0.70%) |
Mar 14, 2008 | 29.68 | 29.88 | 28.92 | 29.27 | 206,926 | -0.38(-1.27%) |
Mar 13, 2008 | 28.90 | 29.78 | 28.90 | 29.65 | 296,383 | +0.16(+0.54%) |
Mar 12, 2008 | 29.78 | 29.84 | 29.44 | 29.49 | 98,945 | +0.07(+0.23%) |
Mar 11, 2008 | 28.55 | 29.42 | 28.55 | 29.42 | 107,981 | +1.00(+3.50%) |
Mar 10, 2008 | 28.95 | 28.96 | 28.41 | 28.42 | 246,777 | -0.63(-2.16%) |
Mar 07, 2008 | 29.22 | 29.55 | 28.87 | 29.05 | 181,055 | -0.42(-1.41%) |
Mar 06, 2008 | 29.84 | 29.90 | 29.47 | 29.47 | 109,973 | -0.58(-1.93%) |
Mar 05, 2008 | 29.92 | 30.20 | 29.73 | 30.05 | 194,953 | +0.26(+0.86%) |
Mar 04, 2008 | 29.53 | 29.84 | 29.37 | 29.79 | 258,657 | -0.08(-0.28%) |
Mar 03, 2008 | 29.79 | 29.91 | 29.58 | 29.88 | 79,573 | +0.10(+0.34%) |
Feb 29, 2008 | 30.18 | 30.18 | 29.69 | 29.77 | 154,516 | -0.68(-2.22%) |
Feb 28, 2008 | 30.49 | 30.59 | 30.34 | 30.45 | 139,833 | -0.22(-0.72%) |
Feb 27, 2008 | 30.43 | 30.92 | 30.43 | 30.67 | 201,504 | -0.09(-0.30%) |
Feb 26, 2008 | 30.54 | 30.89 | 30.47 | 30.77 | 122,212 | +0.10(+0.33%) |
Feb 25, 2008 | 30.22 | 30.69 | 30.09 | 30.66 | 323,717 | +0.53(+1.75%) |
Feb 22, 2008 | 30.10 | 30.17 | 29.64 | 30.14 | 220,367 | +0.17(+0.56%) |
Feb 21, 2008 | 30.39 | 30.49 | 29.93 | 29.97 | 187,272 | -0.27(-0.89%) |
Feb 20, 2008 | 29.96 | 30.33 | 29.78 | 30.24 | 158,854 | +0.19(+0.65%) |
Feb 19, 2008 | 30.47 | 30.47 | 29.99 | 30.04 | 130,345 | -0.00(-0.01%) |
Feb 18, 2008 | 29.66 | 30.07 | 29.66 | 30.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.66 | 30.07 | 29.66 | 30.05 | 87,776 | -0.17(-0.56%) |
Feb 14, 2008 | 30.78 | 30.78 | 30.14 | 30.22 | 105,722 | -0.45(-1.46%) |
Feb 13, 2008 | 30.72 | 30.72 | 30.28 | 30.66 | 100,752 | +0.58(+1.94%) |
Feb 12, 2008 | 29.99 | 30.34 | 29.95 | 30.08 | 99,170 | +0.20(+0.68%) |
Feb 11, 2008 | 29.56 | 29.92 | 29.43 | 29.88 | 65,059 | +0.26(+0.88%) |
Feb 08, 2008 | 29.65 | 29.77 | 29.39 | 29.61 | 97,655 | -0.08(-0.25%) |
Feb 07, 2008 | 29.61 | 29.87 | 29.40 | 29.69 | 149,547 | +0.04(+0.15%) |
Feb 06, 2008 | 30.04 | 30.16 | 29.61 | 29.65 | 185,013 | -0.17(-0.56%) |
Feb 05, 2008 | 30.14 | 30.27 | 29.79 | 29.81 | 665,281 | -0.89(-2.91%) |
Feb 04, 2008 | 31.04 | 31.04 | 30.65 | 30.71 | 84,713 | -0.29(-0.93%) |