Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.85 | 32.01 | 31.21 | 31.21 | 1,832,216 | -0.51(-1.60%) |
Apr 29, 2008 | 31.99 | 31.99 | 31.43 | 31.72 | 1,538,676 | -0.25(-0.79%) |
Apr 28, 2008 | 32.02 | 32.17 | 31.57 | 31.97 | 1,429,024 | +0.07(+0.21%) |
Apr 25, 2008 | 31.00 | 31.90 | 31.00 | 31.90 | 1,058,219 | +0.18(+0.58%) |
Apr 24, 2008 | 31.11 | 31.75 | 31.01 | 31.72 | 2,134,293 | +0.63(+2.02%) |
Apr 23, 2008 | 30.86 | 31.46 | 30.74 | 31.09 | 960,623 | +0.26(+0.86%) |
Apr 22, 2008 | 30.82 | 31.03 | 30.52 | 30.83 | 1,137,567 | -0.03(-0.11%) |
Apr 21, 2008 | 31.04 | 31.17 | 30.58 | 30.86 | 1,261,818 | -0.41(-1.31%) |
Apr 18, 2008 | 31.98 | 32.41 | 31.06 | 31.27 | 1,537,975 | -0.31(-0.99%) |
Apr 17, 2008 | 31.19 | 31.69 | 30.97 | 31.58 | 1,434,785 | +0.20(+0.63%) |
Apr 16, 2008 | 30.14 | 31.39 | 29.96 | 31.39 | 1,605,323 | +1.56(+5.24%) |
Apr 15, 2008 | 29.74 | 29.86 | 29.45 | 29.83 | 1,405,489 | +0.38(+1.28%) |
Apr 14, 2008 | 29.86 | 30.24 | 29.36 | 29.45 | 1,127,916 | -0.36(-1.22%) |
Apr 11, 2008 | 30.13 | 30.41 | 29.72 | 29.81 | 1,479,735 | -0.79(-2.58%) |
Apr 10, 2008 | 30.22 | 30.67 | 30.05 | 30.60 | 2,569,689 | +0.44(+1.44%) |
Apr 09, 2008 | 30.88 | 30.88 | 30.07 | 30.17 | 2,206,365 | -0.64(-2.08%) |
Apr 08, 2008 | 30.90 | 31.16 | 30.52 | 30.81 | 1,759,055 | -0.12(-0.39%) |
Apr 07, 2008 | 31.37 | 31.52 | 30.64 | 30.93 | 1,639,511 | -0.17(-0.54%) |
Apr 04, 2008 | 31.84 | 31.93 | 31.00 | 31.09 | 1,658,114 | -0.70(-2.21%) |
Apr 03, 2008 | 30.94 | 31.80 | 30.73 | 31.80 | 1,770,472 | +0.67(+2.14%) |
Apr 02, 2008 | 31.76 | 31.82 | 30.82 | 31.13 | 3,067,992 | -0.79(-2.49%) |
Apr 01, 2008 | 30.49 | 31.93 | 30.30 | 31.93 | 2,426,999 | +1.93(+6.45%) |
Mar 31, 2008 | 29.47 | 30.51 | 29.10 | 29.99 | 3,258,462 | +0.73(+2.48%) |
Mar 28, 2008 | 28.89 | 29.63 | 28.75 | 29.27 | 4,246,845 | +0.53(+1.84%) |
Mar 27, 2008 | 29.68 | 29.85 | 28.70 | 28.74 | 2,627,452 | -0.88(-2.98%) |
Mar 26, 2008 | 30.28 | 30.30 | 29.49 | 29.62 | 2,153,721 | -0.85(-2.80%) |
Mar 25, 2008 | 29.93 | 30.47 | 29.72 | 30.47 | 2,085,794 | +0.35(+1.15%) |
Mar 24, 2008 | 29.89 | 30.71 | 29.79 | 30.13 | 3,220,829 | +0.31(+1.03%) |
Mar 21, 2008 | 28.26 | 29.82 | 28.15 | 29.82 | 2,422,683 | +0.00(+0.00%) |
Mar 20, 2008 | 28.26 | 29.82 | 28.15 | 29.82 | 2,422,683 | +1.59(+5.64%) |
Mar 19, 2008 | 29.01 | 29.11 | 28.18 | 28.23 | 2,734,149 | -0.70(-2.42%) |
Mar 18, 2008 | 27.51 | 28.93 | 27.51 | 28.93 | 3,540,690 | +1.90(+7.03%) |
Mar 17, 2008 | 25.99 | 27.28 | 25.74 | 27.03 | 2,794,112 | +0.74(+2.81%) |
Mar 14, 2008 | 27.00 | 27.13 | 25.47 | 26.29 | 2,017,650 | -0.61(-2.27%) |
Mar 13, 2008 | 26.06 | 27.10 | 25.61 | 26.90 | 2,179,845 | +0.27(+1.03%) |
Mar 12, 2008 | 26.74 | 27.16 | 26.57 | 26.63 | 2,418,140 | -0.27(-1.02%) |
Mar 11, 2008 | 26.13 | 26.94 | 25.46 | 26.90 | 3,065,349 | +1.28(+5.00%) |
Mar 10, 2008 | 26.25 | 26.25 | 25.62 | 25.62 | 1,628,181 | -0.49(-1.86%) |
Mar 07, 2008 | 25.63 | 26.35 | 25.28 | 26.11 | 1,849,790 | +0.47(+1.81%) |
Mar 06, 2008 | 26.83 | 26.91 | 25.64 | 25.64 | 2,183,076 | -1.38(-5.10%) |
Mar 05, 2008 | 27.30 | 27.53 | 26.80 | 27.02 | 2,257,422 | -0.19(-0.69%) |
Mar 04, 2008 | 27.30 | 27.47 | 26.65 | 27.21 | 2,005,230 | -0.28(-1.01%) |
Mar 03, 2008 | 27.33 | 27.51 | 26.84 | 27.49 | 1,816,012 | +0.17(+0.62%) |
Feb 29, 2008 | 27.70 | 27.90 | 27.19 | 27.32 | 1,977,316 | -0.55(-1.99%) |
Feb 28, 2008 | 28.20 | 28.21 | 27.83 | 27.87 | 1,252,565 | -0.53(-1.88%) |
Feb 27, 2008 | 28.28 | 28.79 | 28.15 | 28.40 | 1,397,167 | -0.15(-0.52%) |
Feb 26, 2008 | 28.31 | 28.71 | 27.96 | 28.55 | 1,823,390 | +0.09(+0.30%) |
Feb 25, 2008 | 27.23 | 28.47 | 27.00 | 28.47 | 1,929,687 | +1.09(+3.98%) |
Feb 22, 2008 | 26.55 | 27.38 | 26.28 | 27.38 | 1,425,231 | +0.76(+2.85%) |
Feb 21, 2008 | 27.50 | 27.80 | 26.56 | 26.62 | 1,729,778 | -0.77(-2.82%) |
Feb 20, 2008 | 27.10 | 27.46 | 26.65 | 27.39 | 1,695,608 | +0.11(+0.41%) |
Feb 19, 2008 | 28.27 | 28.27 | 27.06 | 27.28 | 1,761,295 | -0.70(-2.50%) |
Feb 18, 2008 | 27.79 | 27.98 | 27.53 | 27.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.79 | 27.98 | 27.53 | 27.98 | 2,237,383 | +0.22(+0.80%) |
Feb 14, 2008 | 28.21 | 28.39 | 27.67 | 27.76 | 1,297,079 | -0.50(-1.77%) |
Feb 13, 2008 | 28.04 | 28.34 | 27.52 | 28.26 | 1,721,592 | +0.42(+1.50%) |
Feb 12, 2008 | 27.38 | 28.22 | 27.06 | 27.84 | 1,834,090 | +0.79(+2.94%) |
Feb 11, 2008 | 27.27 | 27.53 | 26.74 | 27.05 | 1,540,909 | -0.30(-1.09%) |
Feb 08, 2008 | 28.38 | 28.56 | 27.10 | 27.35 | 2,055,660 | -1.22(-4.26%) |
Feb 07, 2008 | 28.17 | 28.81 | 28.05 | 28.56 | 2,608,495 | +0.27(+0.97%) |
Feb 06, 2008 | 29.47 | 29.60 | 28.26 | 28.29 | 2,206,086 | -1.09(-3.70%) |
Feb 05, 2008 | 30.01 | 30.48 | 29.22 | 29.38 | 2,461,319 | -1.11(-3.63%) |
Feb 04, 2008 | 30.76 | 30.79 | 30.01 | 30.48 | 1,510,605 | -0.30(-0.98%) |