Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.53 | 32.97 | 32.40 | 32.41 | 1,001,881 | -0.14(-0.42%) |
Apr 29, 2008 | 32.60 | 32.66 | 32.22 | 32.54 | 671,659 | -0.27(-0.83%) |
Apr 28, 2008 | 32.87 | 32.96 | 32.43 | 32.81 | 795,200 | -0.08(-0.23%) |
Apr 25, 2008 | 32.59 | 32.99 | 32.04 | 32.89 | 998,634 | +0.42(+1.30%) |
Apr 24, 2008 | 31.97 | 32.64 | 31.78 | 32.47 | 1,300,241 | +0.56(+1.75%) |
Apr 23, 2008 | 30.77 | 32.03 | 30.77 | 31.91 | 1,613,673 | +0.53(+1.67%) |
Apr 22, 2008 | 30.66 | 31.97 | 30.66 | 31.38 | 1,725,453 | +0.55(+1.79%) |
Apr 21, 2008 | 30.44 | 31.10 | 30.35 | 30.83 | 1,563,775 | +0.24(+0.77%) |
Apr 18, 2008 | 30.49 | 30.64 | 30.12 | 30.60 | 1,046,108 | +0.53(+1.77%) |
Apr 17, 2008 | 30.26 | 30.28 | 29.76 | 30.06 | 574,495 | -0.18(-0.59%) |
Apr 16, 2008 | 29.00 | 30.27 | 28.87 | 30.24 | 1,016,582 | +1.55(+5.40%) |
Apr 15, 2008 | 29.00 | 29.00 | 28.45 | 28.69 | 573,683 | -0.19(-0.67%) |
Apr 14, 2008 | 28.79 | 29.23 | 28.79 | 28.89 | 465,243 | +0.03(+0.12%) |
Apr 11, 2008 | 29.37 | 29.45 | 28.79 | 28.85 | 649,486 | -0.79(-2.66%) |
Apr 10, 2008 | 29.64 | 29.84 | 29.50 | 29.64 | 678,547 | -0.06(-0.20%) |
Apr 09, 2008 | 30.09 | 30.32 | 29.65 | 29.70 | 525,493 | -0.39(-1.29%) |
Apr 08, 2008 | 30.21 | 30.49 | 29.99 | 30.09 | 442,713 | -0.40(-1.31%) |
Apr 07, 2008 | 30.43 | 30.71 | 30.34 | 30.49 | 635,598 | +0.22(+0.73%) |
Apr 04, 2008 | 30.28 | 30.60 | 30.24 | 30.27 | 871,729 | -0.02(-0.06%) |
Apr 03, 2008 | 30.43 | 30.47 | 29.94 | 30.28 | 700,264 | -0.30(-1.00%) |
Apr 02, 2008 | 30.46 | 30.86 | 30.23 | 30.59 | 679,599 | +0.15(+0.50%) |
Apr 01, 2008 | 29.59 | 30.43 | 29.27 | 30.43 | 1,027,535 | +1.24(+4.23%) |
Mar 31, 2008 | 28.81 | 29.44 | 28.74 | 29.20 | 839,929 | +0.17(+0.58%) |
Mar 28, 2008 | 29.60 | 29.61 | 28.96 | 29.03 | 397,367 | -0.26(-0.90%) |
Mar 27, 2008 | 29.79 | 29.87 | 29.29 | 29.29 | 575,746 | -0.37(-1.26%) |
Mar 26, 2008 | 29.72 | 29.92 | 29.49 | 29.66 | 776,195 | -0.15(-0.51%) |
Mar 25, 2008 | 29.94 | 30.05 | 29.44 | 29.82 | 1,000,359 | -0.12(-0.40%) |
Mar 24, 2008 | 29.41 | 30.12 | 29.31 | 29.94 | 652,342 | +0.55(+1.87%) |
Mar 21, 2008 | 28.71 | 29.46 | 28.50 | 29.38 | 2,004,353 | -0.00(-0.00%) |
Mar 20, 2008 | 28.71 | 29.46 | 28.50 | 29.39 | 2,004,353 | +0.89(+3.12%) |
Mar 19, 2008 | 28.80 | 29.33 | 28.50 | 28.50 | 883,919 | -0.33(-1.15%) |
Mar 18, 2008 | 28.44 | 29.20 | 28.44 | 28.83 | 1,659,410 | +0.69(+2.47%) |
Mar 17, 2008 | 28.02 | 28.57 | 27.71 | 28.13 | 1,116,029 | -0.38(-1.34%) |
Mar 14, 2008 | 29.34 | 29.60 | 28.28 | 28.51 | 825,451 | -0.71(-2.43%) |
Mar 13, 2008 | 28.88 | 29.43 | 28.44 | 29.22 | 896,187 | -0.07(-0.23%) |
Mar 12, 2008 | 29.33 | 30.05 | 29.16 | 29.29 | 1,025,606 | +0.20(+0.70%) |
Mar 11, 2008 | 28.66 | 29.09 | 28.37 | 29.09 | 1,125,548 | +1.07(+3.81%) |
Mar 10, 2008 | 28.70 | 28.84 | 28.02 | 28.02 | 1,119,404 | -0.71(-2.48%) |
Mar 07, 2008 | 28.59 | 28.96 | 28.56 | 28.73 | 909,640 | +0.03(+0.12%) |
Mar 06, 2008 | 29.09 | 29.09 | 28.70 | 28.70 | 755,572 | -0.47(-1.60%) |
Mar 05, 2008 | 29.00 | 29.35 | 28.88 | 29.16 | 630,550 | +0.25(+0.85%) |
Mar 04, 2008 | 28.97 | 29.13 | 28.75 | 28.92 | 841,616 | -0.23(-0.78%) |
Mar 03, 2008 | 28.88 | 29.33 | 28.87 | 29.15 | 838,428 | +0.17(+0.58%) |
Feb 29, 2008 | 29.91 | 29.91 | 28.96 | 28.98 | 1,412,183 | -1.20(-3.98%) |
Feb 28, 2008 | 30.48 | 30.53 | 29.94 | 30.18 | 652,921 | -0.55(-1.79%) |
Feb 27, 2008 | 30.50 | 30.96 | 30.49 | 30.73 | 881,293 | +0.15(+0.50%) |
Feb 26, 2008 | 30.05 | 30.86 | 29.98 | 30.58 | 802,814 | +0.32(+1.06%) |
Feb 25, 2008 | 30.21 | 30.29 | 29.85 | 30.26 | 825,882 | +0.16(+0.53%) |
Feb 22, 2008 | 29.91 | 30.15 | 29.54 | 30.10 | 621,411 | +0.25(+0.85%) |
Feb 21, 2008 | 29.87 | 30.33 | 29.83 | 29.84 | 933,017 | +0.02(+0.06%) |
Feb 20, 2008 | 29.29 | 29.88 | 29.29 | 29.83 | 648,069 | +0.35(+1.18%) |
Feb 19, 2008 | 29.88 | 30.14 | 29.38 | 29.48 | 752,873 | -0.14(-0.46%) |
Feb 18, 2008 | 29.74 | 29.85 | 29.44 | 29.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.74 | 29.85 | 29.44 | 29.61 | 684,322 | -0.14(-0.46%) |
Feb 14, 2008 | 30.16 | 30.27 | 29.68 | 29.75 | 658,986 | -0.47(-1.57%) |
Feb 13, 2008 | 30.05 | 30.29 | 29.93 | 30.22 | 663,742 | +0.37(+1.25%) |
Feb 12, 2008 | 29.72 | 30.04 | 29.60 | 29.85 | 660,835 | +0.41(+1.41%) |
Feb 11, 2008 | 28.92 | 29.79 | 28.83 | 29.44 | 999,855 | +0.75(+2.60%) |
Feb 08, 2008 | 28.91 | 28.96 | 28.40 | 28.69 | 1,045,024 | -0.30(-1.05%) |
Feb 07, 2008 | 28.55 | 29.19 | 28.43 | 29.00 | 1,224,052 | +0.22(+0.77%) |
Feb 06, 2008 | 29.26 | 29.49 | 28.76 | 28.77 | 1,322,709 | -0.36(-1.25%) |
Feb 05, 2008 | 30.58 | 30.71 | 29.14 | 29.14 | 1,822,455 | -1.83(-5.91%) |
Feb 04, 2008 | 31.21 | 31.54 | 30.73 | 30.97 | 1,269,333 | -0.36(-1.16%) |