Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.77 | 33.09 | 32.47 | 32.50 | 361,452 | -0.10(-0.30%) |
Apr 29, 2008 | 32.41 | 32.96 | 32.25 | 32.60 | 410,716 | +0.35(+1.08%) |
Apr 28, 2008 | 32.90 | 32.90 | 31.67 | 32.25 | 573,918 | -0.78(-2.35%) |
Apr 25, 2008 | 32.06 | 33.89 | 30.82 | 33.03 | 664,683 | +1.31(+4.14%) |
Apr 24, 2008 | 31.48 | 31.90 | 30.46 | 31.71 | 777,964 | +0.08(+0.25%) |
Apr 23, 2008 | 32.06 | 32.59 | 31.38 | 31.64 | 515,351 | -0.43(-1.33%) |
Apr 22, 2008 | 31.91 | 32.49 | 31.70 | 32.06 | 411,067 | +0.07(+0.22%) |
Apr 21, 2008 | 32.52 | 32.52 | 31.77 | 31.99 | 283,044 | -0.82(-2.49%) |
Apr 18, 2008 | 32.47 | 33.40 | 32.05 | 32.81 | 384,333 | +0.91(+2.87%) |
Apr 17, 2008 | 33.82 | 33.82 | 31.82 | 31.89 | 418,167 | -2.14(-6.28%) |
Apr 16, 2008 | 32.15 | 34.20 | 32.13 | 34.03 | 490,338 | +2.18(+6.84%) |
Apr 15, 2008 | 32.10 | 32.36 | 31.81 | 31.85 | 502,454 | -0.10(-0.31%) |
Apr 14, 2008 | 30.80 | 32.09 | 30.78 | 31.95 | 505,222 | +1.02(+3.31%) |
Apr 11, 2008 | 31.13 | 31.83 | 30.90 | 30.93 | 556,746 | -0.70(-2.20%) |
Apr 10, 2008 | 31.17 | 31.68 | 30.78 | 31.63 | 630,125 | +0.57(+1.82%) |
Apr 09, 2008 | 32.58 | 33.24 | 30.99 | 31.06 | 352,515 | -1.41(-4.35%) |
Apr 08, 2008 | 32.72 | 32.83 | 32.07 | 32.47 | 406,737 | -0.31(-0.94%) |
Apr 07, 2008 | 33.11 | 33.57 | 32.64 | 32.78 | 323,128 | -0.03(-0.09%) |
Apr 04, 2008 | 34.84 | 34.95 | 32.71 | 32.81 | 853,641 | -2.20(-6.28%) |
Apr 03, 2008 | 33.90 | 35.19 | 33.64 | 35.01 | 298,468 | +0.73(+2.12%) |
Apr 02, 2008 | 34.07 | 34.68 | 33.82 | 34.28 | 330,543 | +0.13(+0.38%) |
Apr 01, 2008 | 33.29 | 34.42 | 32.85 | 34.15 | 571,944 | +1.45(+4.44%) |
Mar 31, 2008 | 33.31 | 33.40 | 32.68 | 32.70 | 584,872 | -0.68(-2.03%) |
Mar 28, 2008 | 34.16 | 34.52 | 33.25 | 33.38 | 345,689 | -0.67(-1.96%) |
Mar 27, 2008 | 35.06 | 35.49 | 34.02 | 34.04 | 316,233 | -0.88(-2.53%) |
Mar 26, 2008 | 34.18 | 35.30 | 33.91 | 34.93 | 478,567 | +0.68(+1.97%) |
Mar 25, 2008 | 34.31 | 34.82 | 33.80 | 34.25 | 739,700 | -0.72(-2.05%) |
Mar 24, 2008 | 33.80 | 35.77 | 33.71 | 34.97 | 494,374 | +1.18(+3.50%) |
Mar 21, 2008 | 33.06 | 34.45 | 32.77 | 33.78 | 965,467 | +0.00(+0.00%) |
Mar 20, 2008 | 33.06 | 34.45 | 32.77 | 33.78 | 965,467 | +1.17(+3.60%) |
Mar 19, 2008 | 34.79 | 35.50 | 32.59 | 32.61 | 753,478 | -2.27(-6.50%) |
Mar 18, 2008 | 33.43 | 34.90 | 33.15 | 34.88 | 288,932 | +2.23(+6.82%) |
Mar 17, 2008 | 31.88 | 33.24 | 31.88 | 32.65 | 329,232 | +0.23(+0.71%) |
Mar 14, 2008 | 33.80 | 33.80 | 31.72 | 32.42 | 391,454 | -1.38(-4.09%) |
Mar 13, 2008 | 31.69 | 34.07 | 31.50 | 33.80 | 559,329 | +1.97(+6.18%) |
Mar 12, 2008 | 32.55 | 33.24 | 31.83 | 31.83 | 350,628 | -0.71(-2.17%) |
Mar 11, 2008 | 31.14 | 32.55 | 29.93 | 32.54 | 467,293 | +2.39(+7.91%) |
Mar 10, 2008 | 31.36 | 31.66 | 30.09 | 30.15 | 265,667 | -1.15(-3.68%) |
Mar 07, 2008 | 31.26 | 32.03 | 31.02 | 31.31 | 308,453 | -0.03(-0.10%) |
Mar 06, 2008 | 32.57 | 32.73 | 31.30 | 31.34 | 280,675 | -1.47(-4.48%) |
Mar 05, 2008 | 32.29 | 32.87 | 32.02 | 32.81 | 321,115 | +0.61(+1.88%) |
Mar 04, 2008 | 30.65 | 32.27 | 30.31 | 32.20 | 592,760 | +1.16(+3.75%) |
Mar 03, 2008 | 29.83 | 31.43 | 29.74 | 31.04 | 707,957 | +1.22(+4.10%) |
Feb 29, 2008 | 31.27 | 31.38 | 29.53 | 29.82 | 522,729 | -1.71(-5.42%) |
Feb 28, 2008 | 32.44 | 32.64 | 31.51 | 31.53 | 250,997 | -1.30(-3.97%) |
Feb 27, 2008 | 32.43 | 33.28 | 32.32 | 32.83 | 397,294 | +0.06(+0.18%) |
Feb 26, 2008 | 32.58 | 33.09 | 32.42 | 32.77 | 308,136 | -0.01(-0.03%) |
Feb 25, 2008 | 31.87 | 32.85 | 31.57 | 32.78 | 421,315 | +0.97(+3.06%) |
Feb 22, 2008 | 32.82 | 32.84 | 31.20 | 31.80 | 380,512 | -0.89(-2.74%) |
Feb 21, 2008 | 32.89 | 33.76 | 32.56 | 32.70 | 404,963 | -0.09(-0.27%) |
Feb 20, 2008 | 32.48 | 32.92 | 32.37 | 32.79 | 541,087 | +0.15(+0.46%) |
Feb 19, 2008 | 32.24 | 33.33 | 32.24 | 32.64 | 543,044 | +0.51(+1.58%) |
Feb 18, 2008 | 31.87 | 32.22 | 31.46 | 32.13 | 474,762 | +0.00(+0.00%) |
Feb 15, 2008 | 31.87 | 32.22 | 31.46 | 32.13 | 474,762 | -0.04(-0.12%) |
Feb 14, 2008 | 33.38 | 33.91 | 32.00 | 32.17 | 638,377 | -1.19(-3.58%) |
Feb 13, 2008 | 33.83 | 34.28 | 33.13 | 33.37 | 600,976 | -0.01(-0.03%) |
Feb 12, 2008 | 33.10 | 34.32 | 32.94 | 33.38 | 868,535 | +0.38(+1.14%) |
Feb 11, 2008 | 32.49 | 33.21 | 32.41 | 33.00 | 614,717 | +0.44(+1.34%) |
Feb 08, 2008 | 32.54 | 33.37 | 31.92 | 32.56 | 724,924 | -0.12(-0.37%) |
Feb 07, 2008 | 30.83 | 33.31 | 30.83 | 32.68 | 2,615,007 | +4.78(+17.14%) |
Feb 06, 2008 | 28.64 | 29.15 | 27.76 | 27.90 | 347,864 | -0.19(-0.67%) |
Feb 05, 2008 | 28.27 | 28.68 | 27.89 | 28.09 | 312,207 | -0.66(-2.28%) |
Feb 04, 2008 | 29.87 | 30.09 | 28.66 | 28.74 | 368,333 | -1.26(-4.21%) |