Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.31 | 30.70 | 30.12 | 30.12 | 439,172 | -0.14(-0.46%) |
Apr 29, 2008 | 30.35 | 30.43 | 30.14 | 30.26 | 153,670 | -0.12(-0.39%) |
Apr 28, 2008 | 30.34 | 30.50 | 30.16 | 30.38 | 550,370 | +0.09(+0.31%) |
Apr 25, 2008 | 30.02 | 30.30 | 29.83 | 30.28 | 159,182 | +0.32(+1.07%) |
Apr 24, 2008 | 29.60 | 30.09 | 29.38 | 29.96 | 160,354 | +0.35(+1.17%) |
Apr 23, 2008 | 29.61 | 29.77 | 29.45 | 29.62 | 109,211 | +0.10(+0.35%) |
Apr 22, 2008 | 29.77 | 29.77 | 29.37 | 29.51 | 257,893 | -0.37(-1.24%) |
Apr 21, 2008 | 29.77 | 29.90 | 29.71 | 29.88 | 178,925 | -0.11(-0.36%) |
Apr 18, 2008 | 29.95 | 30.13 | 29.87 | 29.99 | 344,018 | +0.46(+1.54%) |
Apr 17, 2008 | 29.50 | 29.59 | 29.28 | 29.54 | 327,410 | -0.05(-0.15%) |
Apr 16, 2008 | 28.99 | 29.58 | 28.95 | 29.58 | 270,717 | +0.84(+2.92%) |
Apr 15, 2008 | 28.69 | 28.74 | 28.47 | 28.74 | 202,043 | +0.21(+0.75%) |
Apr 14, 2008 | 28.60 | 28.71 | 28.48 | 28.53 | 159,211 | -0.13(-0.45%) |
Apr 11, 2008 | 28.69 | 29.00 | 28.58 | 28.66 | 169,885 | -0.42(-1.45%) |
Apr 10, 2008 | 28.86 | 29.22 | 28.78 | 29.08 | 183,381 | +0.22(+0.76%) |
Apr 09, 2008 | 29.35 | 29.36 | 28.77 | 28.86 | 128,869 | -0.41(-1.41%) |
Apr 08, 2008 | 29.16 | 29.40 | 29.15 | 29.27 | 150,274 | -0.09(-0.32%) |
Apr 07, 2008 | 29.50 | 29.63 | 29.26 | 29.36 | 138,118 | +0.07(+0.25%) |
Apr 04, 2008 | 29.21 | 29.57 | 29.19 | 29.29 | 291,367 | +0.01(+0.04%) |
Apr 03, 2008 | 29.00 | 29.36 | 29.00 | 29.28 | 87,681 | +0.12(+0.42%) |
Apr 02, 2008 | 29.07 | 29.37 | 28.94 | 29.16 | 423,907 | +0.11(+0.39%) |
Apr 01, 2008 | 28.36 | 29.04 | 28.31 | 29.04 | 802,328 | +0.81(+2.86%) |
Mar 31, 2008 | 27.76 | 28.24 | 27.71 | 28.24 | 138,475 | +0.42(+1.50%) |
Mar 28, 2008 | 28.18 | 28.20 | 27.79 | 27.82 | 144,326 | -0.29(-1.05%) |
Mar 27, 2008 | 28.49 | 28.56 | 28.10 | 28.11 | 436,849 | -0.31(-1.09%) |
Mar 26, 2008 | 28.68 | 28.68 | 28.30 | 28.42 | 559,715 | -0.33(-1.14%) |
Mar 25, 2008 | 28.67 | 28.85 | 28.37 | 28.75 | 743,291 | +0.21(+0.75%) |
Mar 24, 2008 | 28.24 | 28.71 | 28.02 | 28.54 | 326,055 | +0.55(+1.95%) |
Mar 21, 2008 | 27.42 | 27.99 | 27.29 | 27.99 | 423,775 | +0.00(+0.00%) |
Mar 20, 2008 | 27.42 | 27.99 | 27.29 | 27.99 | 423,775 | +0.54(+1.96%) |
Mar 19, 2008 | 28.05 | 28.31 | 27.45 | 27.45 | 290,721 | -0.48(-1.73%) |
Mar 18, 2008 | 27.35 | 27.98 | 27.18 | 27.94 | 621,959 | +0.94(+3.46%) |
Mar 17, 2008 | 26.92 | 27.25 | 26.66 | 27.00 | 313,546 | -0.41(-1.51%) |
Mar 14, 2008 | 27.89 | 28.01 | 27.08 | 27.42 | 858,457 | -0.44(-1.58%) |
Mar 13, 2008 | 27.22 | 27.95 | 27.04 | 27.86 | 445,217 | +0.26(+0.94%) |
Mar 12, 2008 | 27.70 | 28.15 | 27.45 | 27.60 | 197,542 | -0.24(-0.85%) |
Mar 11, 2008 | 27.35 | 27.83 | 27.12 | 27.83 | 337,546 | +0.85(+3.17%) |
Mar 10, 2008 | 27.46 | 27.46 | 26.94 | 26.98 | 677,918 | -0.44(-1.59%) |
Mar 07, 2008 | 27.50 | 27.74 | 27.17 | 27.42 | 667,575 | -0.14(-0.52%) |
Mar 06, 2008 | 28.10 | 28.19 | 27.53 | 27.56 | 533,010 | -0.77(-2.72%) |
Mar 05, 2008 | 28.22 | 28.56 | 28.07 | 28.33 | 440,996 | +0.12(+0.43%) |
Mar 04, 2008 | 28.12 | 28.34 | 27.85 | 28.21 | 250,002 | -0.17(-0.61%) |
Mar 03, 2008 | 28.43 | 28.48 | 28.06 | 28.38 | 247,785 | +0.07(+0.25%) |
Feb 29, 2008 | 28.70 | 28.88 | 28.22 | 28.31 | 198,569 | -0.78(-2.70%) |
Feb 28, 2008 | 29.22 | 29.38 | 29.03 | 29.10 | 189,739 | -0.39(-1.31%) |
Feb 27, 2008 | 29.17 | 29.83 | 29.17 | 29.48 | 270,029 | -0.22(-0.74%) |
Feb 26, 2008 | 29.41 | 29.87 | 29.34 | 29.70 | 498,416 | +0.26(+0.87%) |
Feb 25, 2008 | 28.70 | 29.53 | 28.70 | 29.45 | 421,080 | +0.54(+1.87%) |
Feb 22, 2008 | 28.81 | 28.93 | 28.34 | 28.91 | 645,036 | +0.17(+0.61%) |
Feb 21, 2008 | 29.38 | 29.42 | 28.71 | 28.73 | 699,991 | -0.35(-1.21%) |
Feb 20, 2008 | 28.71 | 29.18 | 28.23 | 29.09 | 517,814 | +0.34(+1.17%) |
Feb 19, 2008 | 29.03 | 29.16 | 28.66 | 28.75 | 267,442 | -0.09(-0.31%) |
Feb 18, 2008 | 28.32 | 28.86 | 28.26 | 28.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.32 | 28.86 | 28.26 | 28.84 | 234,990 | -0.00(-0.01%) |
Feb 14, 2008 | 29.73 | 29.73 | 28.82 | 28.84 | 221,149 | -0.45(-1.54%) |
Feb 13, 2008 | 29.00 | 29.36 | 28.85 | 29.29 | 102,727 | +0.32(+1.12%) |
Feb 12, 2008 | 28.92 | 29.25 | 28.77 | 28.97 | 201,487 | +0.14(+0.48%) |
Feb 11, 2008 | 28.81 | 28.93 | 28.51 | 28.83 | 223,873 | +0.04(+0.15%) |
Feb 08, 2008 | 28.87 | 29.11 | 28.60 | 28.79 | 591,700 | -0.10(-0.35%) |
Feb 07, 2008 | 28.42 | 29.04 | 28.40 | 28.89 | 242,426 | +0.32(+1.12%) |
Feb 06, 2008 | 29.02 | 29.21 | 28.56 | 28.57 | 1,477,600 | -0.36(-1.26%) |
Feb 05, 2008 | 29.34 | 29.50 | 28.92 | 28.93 | 232,507 | -0.78(-2.63%) |
Feb 04, 2008 | 29.87 | 29.92 | 29.65 | 29.71 | 284,073 | -0.20(-0.68%) |