Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.26 | 31.93 | 30.65 | 30.74 | 554,195 | -0.65(-2.07%) |
Apr 29, 2008 | 32.36 | 32.36 | 31.24 | 31.39 | 321,671 | -0.71(-2.23%) |
Apr 28, 2008 | 31.91 | 32.17 | 31.36 | 32.10 | 443,957 | +0.35(+1.09%) |
Apr 25, 2008 | 31.88 | 32.03 | 31.19 | 31.76 | 691,186 | +0.29(+0.91%) |
Apr 24, 2008 | 31.00 | 31.54 | 30.75 | 31.47 | 699,298 | +0.69(+2.23%) |
Apr 23, 2008 | 30.45 | 31.02 | 30.34 | 30.79 | 335,173 | +0.49(+1.60%) |
Apr 22, 2008 | 30.91 | 30.93 | 29.95 | 30.30 | 390,712 | -0.69(-2.23%) |
Apr 21, 2008 | 31.15 | 31.50 | 30.88 | 30.99 | 332,189 | -0.44(-1.40%) |
Apr 18, 2008 | 31.80 | 31.82 | 31.04 | 31.43 | 421,102 | -0.11(-0.33%) |
Apr 17, 2008 | 31.55 | 31.94 | 31.32 | 31.54 | 348,633 | -0.19(-0.61%) |
Apr 16, 2008 | 30.94 | 31.73 | 30.45 | 31.73 | 410,787 | +1.41(+4.65%) |
Apr 15, 2008 | 29.36 | 30.32 | 29.36 | 30.32 | 359,056 | +0.89(+3.02%) |
Apr 14, 2008 | 29.67 | 30.01 | 29.28 | 29.43 | 454,084 | +0.06(+0.22%) |
Apr 11, 2008 | 29.64 | 29.90 | 29.26 | 29.36 | 408,604 | -0.80(-2.64%) |
Apr 10, 2008 | 30.04 | 30.28 | 29.74 | 30.16 | 506,563 | +0.24(+0.80%) |
Apr 09, 2008 | 31.20 | 31.20 | 29.92 | 29.92 | 485,147 | -1.08(-3.49%) |
Apr 08, 2008 | 31.04 | 31.21 | 30.79 | 31.00 | 354,072 | -0.17(-0.54%) |
Apr 07, 2008 | 31.56 | 31.78 | 30.68 | 31.17 | 347,574 | -0.11(-0.34%) |
Apr 04, 2008 | 31.68 | 31.91 | 31.20 | 31.28 | 500,743 | -0.40(-1.28%) |
Apr 03, 2008 | 31.24 | 31.81 | 30.85 | 31.68 | 443,188 | +0.36(+1.14%) |
Apr 02, 2008 | 31.19 | 31.47 | 30.54 | 31.33 | 492,887 | -0.02(-0.06%) |
Apr 01, 2008 | 29.46 | 31.34 | 29.46 | 31.34 | 665,486 | +2.16(+7.40%) |
Mar 31, 2008 | 28.63 | 30.28 | 28.18 | 29.18 | 797,320 | -0.37(-1.25%) |
Mar 28, 2008 | 30.23 | 30.55 | 29.39 | 29.55 | 405,957 | -0.68(-2.25%) |
Mar 27, 2008 | 30.84 | 31.07 | 30.18 | 30.23 | 519,358 | -0.53(-1.71%) |
Mar 26, 2008 | 31.85 | 31.85 | 30.68 | 30.76 | 471,258 | -1.09(-3.44%) |
Mar 25, 2008 | 31.25 | 32.03 | 31.06 | 31.85 | 665,209 | +0.66(+2.12%) |
Mar 24, 2008 | 30.99 | 31.54 | 30.81 | 31.19 | 524,982 | +0.25(+0.79%) |
Mar 21, 2008 | 30.55 | 31.06 | 30.38 | 30.95 | 1,237,122 | +0.00(+0.00%) |
Mar 20, 2008 | 30.55 | 31.06 | 30.38 | 30.95 | 1,237,122 | +0.63(+2.09%) |
Mar 19, 2008 | 30.27 | 30.92 | 29.74 | 30.31 | 748,723 | +0.16(+0.54%) |
Mar 18, 2008 | 29.46 | 30.39 | 28.63 | 30.15 | 1,220,529 | +1.00(+3.43%) |
Mar 17, 2008 | 28.30 | 29.53 | 27.91 | 29.15 | 701,197 | +0.07(+0.24%) |
Mar 14, 2008 | 29.18 | 29.81 | 27.78 | 29.08 | 738,598 | -0.27(-0.92%) |
Mar 13, 2008 | 28.47 | 29.50 | 27.96 | 29.35 | 605,264 | +0.18(+0.62%) |
Mar 12, 2008 | 28.67 | 29.97 | 28.67 | 29.17 | 805,242 | +0.16(+0.55%) |
Mar 11, 2008 | 28.06 | 29.01 | 27.65 | 29.01 | 823,070 | +1.86(+6.86%) |
Mar 10, 2008 | 28.16 | 28.16 | 27.12 | 27.15 | 631,052 | -0.64(-2.30%) |
Mar 07, 2008 | 26.96 | 28.09 | 26.64 | 27.78 | 550,996 | +0.83(+3.06%) |
Mar 06, 2008 | 27.85 | 28.08 | 26.95 | 26.96 | 609,888 | -1.22(-4.34%) |
Mar 05, 2008 | 28.56 | 28.90 | 27.86 | 28.18 | 754,530 | -0.48(-1.68%) |
Mar 04, 2008 | 28.59 | 28.95 | 27.98 | 28.66 | 741,721 | -0.19(-0.67%) |
Mar 03, 2008 | 28.35 | 28.85 | 28.10 | 28.85 | 815,236 | +0.46(+1.63%) |
Feb 29, 2008 | 28.76 | 28.90 | 28.16 | 28.39 | 570,082 | -0.46(-1.60%) |
Feb 28, 2008 | 29.37 | 29.80 | 28.78 | 28.85 | 684,508 | -0.90(-3.03%) |
Feb 27, 2008 | 29.73 | 30.22 | 29.22 | 29.76 | 512,686 | +0.02(+0.08%) |
Feb 26, 2008 | 29.38 | 30.17 | 29.09 | 29.73 | 1,162,861 | +0.16(+0.55%) |
Feb 25, 2008 | 28.90 | 29.63 | 28.47 | 29.57 | 863,900 | +0.70(+2.43%) |
Feb 22, 2008 | 28.09 | 28.88 | 27.70 | 28.87 | 705,831 | +0.67(+2.39%) |
Feb 21, 2008 | 28.72 | 29.13 | 27.92 | 28.19 | 510,841 | -0.30(-1.07%) |
Feb 20, 2008 | 28.11 | 28.72 | 27.87 | 28.50 | 547,026 | +0.33(+1.18%) |
Feb 19, 2008 | 28.25 | 28.40 | 27.70 | 28.16 | 478,286 | -0.13(-0.48%) |
Feb 18, 2008 | 27.64 | 28.30 | 27.13 | 28.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.64 | 28.30 | 27.13 | 28.30 | 525,129 | +0.56(+2.03%) |
Feb 14, 2008 | 28.01 | 28.14 | 27.54 | 27.74 | 634,721 | -0.27(-0.96%) |
Feb 13, 2008 | 27.75 | 28.02 | 27.17 | 28.01 | 509,965 | +0.57(+2.09%) |
Feb 12, 2008 | 26.47 | 27.47 | 26.42 | 27.43 | 683,987 | +1.02(+3.86%) |
Feb 11, 2008 | 27.11 | 27.29 | 26.26 | 26.41 | 863,208 | -0.78(-2.86%) |
Feb 08, 2008 | 26.94 | 28.60 | 26.94 | 27.19 | 1,073,995 | -0.90(-3.19%) |
Feb 07, 2008 | 26.79 | 28.26 | 26.65 | 28.09 | 818,674 | +1.10(+4.06%) |
Feb 06, 2008 | 27.58 | 28.25 | 26.99 | 26.99 | 432,470 | -0.58(-2.10%) |
Feb 05, 2008 | 27.54 | 28.80 | 27.54 | 27.57 | 878,039 | -0.70(-2.46%) |
Feb 04, 2008 | 28.22 | 28.61 | 27.46 | 28.27 | 755,770 | +0.42(+1.51%) |