Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 33.58 | 34.02 | 33.53 | 33.90 | 7,876 | +0.45(+1.36%) |
Apr 29, 2008 | 33.55 | 33.57 | 33.45 | 33.45 | 6,727 | -0.15(-0.44%) |
Apr 28, 2008 | 33.46 | 33.60 | 33.46 | 33.60 | 1,169 | +0.43(+1.28%) |
Apr 25, 2008 | 32.59 | 33.17 | 32.59 | 33.17 | 3,368 | +0.25(+0.77%) |
Apr 24, 2008 | 32.74 | 32.96 | 32.52 | 32.92 | 13,411 | -0.07(-0.20%) |
Apr 23, 2008 | 32.72 | 32.99 | 32.71 | 32.99 | 17,541 | +0.38(+1.17%) |
Apr 22, 2008 | 32.72 | 32.84 | 32.59 | 32.60 | 7,670 | -0.28(-0.86%) |
Apr 21, 2008 | 32.72 | 32.94 | 32.72 | 32.89 | 7,348 | -0.32(-0.97%) |
Apr 18, 2008 | 33.02 | 33.31 | 33.02 | 33.21 | 2,676 | +0.37(+1.12%) |
Apr 17, 2008 | 32.93 | 33.00 | 32.84 | 32.84 | 12,390 | -0.63(-1.90%) |
Apr 16, 2008 | 33.05 | 33.48 | 33.05 | 33.48 | 22,796 | +1.05(+3.23%) |
Apr 15, 2008 | 32.54 | 32.54 | 32.28 | 32.43 | 4,349 | -0.21(-0.64%) |
Apr 14, 2008 | 32.54 | 32.64 | 32.54 | 32.64 | 2,448 | +0.31(+0.95%) |
Apr 11, 2008 | 32.42 | 32.58 | 32.18 | 32.33 | 12,715 | +0.38(+1.19%) |
Apr 10, 2008 | 32.25 | 32.33 | 31.95 | 31.95 | 7,227 | -0.55(-1.68%) |
Apr 09, 2008 | 32.66 | 32.66 | 32.47 | 32.50 | 28,241 | -0.40(-1.20%) |
Apr 08, 2008 | 32.84 | 32.95 | 32.75 | 32.90 | 8,833 | -0.33(-0.99%) |
Apr 07, 2008 | 33.44 | 33.52 | 33.22 | 33.22 | 5,621 | -0.05(-0.16%) |
Apr 04, 2008 | 33.16 | 33.28 | 33.16 | 33.28 | 401 | +0.01(+0.02%) |
Apr 03, 2008 | 33.16 | 33.27 | 33.16 | 33.27 | 3,881 | -0.03(-0.09%) |
Apr 02, 2008 | 33.37 | 33.37 | 33.19 | 33.30 | 6,959 | -0.54(-1.59%) |
Apr 01, 2008 | 33.79 | 33.90 | 33.62 | 33.84 | 9,101 | +0.59(+1.77%) |
Mar 31, 2008 | 33.00 | 33.27 | 33.00 | 33.25 | 22,218 | +0.28(+0.86%) |
Mar 28, 2008 | 33.25 | 33.32 | 32.96 | 32.96 | 13,250 | +0.01(+0.02%) |
Mar 27, 2008 | 33.15 | 33.23 | 32.96 | 32.96 | 4,416 | +0.43(+1.33%) |
Mar 26, 2008 | 32.81 | 32.81 | 32.46 | 32.52 | 41,626 | -0.47(-1.42%) |
Mar 25, 2008 | 32.87 | 32.99 | 32.77 | 32.99 | 1,739 | +0.35(+1.08%) |
Mar 24, 2008 | 32.60 | 32.83 | 32.60 | 32.64 | 14,589 | +0.91(+2.87%) |
Mar 21, 2008 | 31.14 | 31.73 | 30.98 | 31.73 | 16,596 | +0.00(+0.00%) |
Mar 20, 2008 | 31.14 | 31.73 | 30.98 | 31.73 | 16,596 | +0.47(+1.51%) |
Mar 19, 2008 | 32.15 | 32.25 | 31.21 | 31.26 | 36,539 | -0.95(-2.95%) |
Mar 18, 2008 | 32.02 | 32.21 | 31.99 | 32.21 | 50,192 | +0.86(+2.74%) |
Mar 17, 2008 | 31.38 | 31.67 | 31.18 | 31.35 | 19,006 | -0.07(-0.24%) |
Mar 14, 2008 | 31.86 | 31.95 | 31.30 | 31.42 | 12,715 | -1.00(-3.09%) |
Mar 13, 2008 | 31.89 | 32.43 | 31.75 | 32.43 | 9,636 | +0.47(+1.47%) |
Mar 12, 2008 | 32.24 | 32.26 | 31.95 | 31.95 | 23,690 | -0.16(-0.49%) |
Mar 11, 2008 | 31.97 | 32.11 | 31.78 | 32.11 | 6,290 | +0.78(+2.50%) |
Mar 10, 2008 | 31.60 | 31.67 | 31.33 | 31.33 | 8,967 | -0.28(-0.89%) |
Mar 07, 2008 | 31.72 | 31.88 | 31.57 | 31.61 | 13,384 | -0.07(-0.24%) |
Mar 06, 2008 | 32.10 | 32.16 | 31.69 | 31.69 | 11,376 | +0.01(+0.05%) |
Mar 05, 2008 | 31.94 | 31.95 | 31.57 | 31.67 | 26,903 | -0.10(-0.33%) |
Mar 04, 2008 | 31.74 | 31.89 | 31.42 | 31.78 | 19,541 | -0.81(-2.50%) |
Mar 03, 2008 | 32.53 | 32.60 | 32.39 | 32.59 | 13,116 | -0.02(-0.05%) |
Feb 29, 2008 | 32.76 | 32.77 | 32.59 | 32.60 | 13,919 | -0.19(-0.57%) |
Feb 28, 2008 | 32.86 | 33.00 | 32.79 | 32.79 | 30,650 | -0.12(-0.36%) |
Feb 27, 2008 | 32.99 | 33.14 | 32.86 | 32.91 | 12,066 | +0.15(+0.46%) |
Feb 26, 2008 | 32.34 | 32.81 | 32.24 | 32.76 | 10,707 | -0.10(-0.32%) |
Feb 25, 2008 | 32.65 | 32.99 | 32.49 | 32.87 | 16,596 | +0.55(+1.71%) |
Feb 22, 2008 | 32.59 | 32.59 | 32.04 | 32.31 | 125,681 | +0.31(+0.98%) |
Feb 21, 2008 | 32.43 | 32.45 | 32.00 | 32.00 | 8,432 | +0.23(+0.73%) |
Feb 20, 2008 | 31.60 | 32.21 | 31.52 | 31.77 | 12,447 | -0.56(-1.73%) |
Feb 19, 2008 | 32.66 | 32.66 | 32.33 | 32.33 | 14,053 | +0.37(+1.17%) |
Feb 18, 2008 | 31.93 | 31.96 | 31.71 | 31.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.93 | 31.96 | 31.71 | 31.95 | 16,730 | +0.32(+1.02%) |
Feb 14, 2008 | 31.86 | 31.98 | 31.63 | 31.63 | 20,210 | +0.14(+0.44%) |
Feb 13, 2008 | 31.37 | 31.57 | 31.31 | 31.49 | 8,298 | -0.22(-0.70%) |
Feb 12, 2008 | 31.71 | 31.94 | 31.67 | 31.72 | 14,990 | +0.05(+0.17%) |
Feb 11, 2008 | 31.55 | 31.76 | 31.51 | 31.66 | 8,030 | +0.25(+0.81%) |
Feb 08, 2008 | 31.46 | 31.72 | 31.27 | 31.41 | 33,729 | -0.57(-1.78%) |
Feb 07, 2008 | 31.81 | 32.14 | 31.72 | 31.98 | 48,318 | +0.20(+0.64%) |
Feb 06, 2008 | 32.13 | 32.20 | 31.78 | 31.78 | 28,642 | -0.43(-1.32%) |
Feb 05, 2008 | 32.87 | 32.87 | 32.14 | 32.20 | 52,333 | -1.14(-3.41%) |
Feb 04, 2008 | 33.45 | 33.63 | 33.31 | 33.34 | 38,146 | -0.28(-0.84%) |