Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.07 | 29.82 | 28.98 | 29.35 | 334,461 | +0.46(+1.58%) |
Apr 29, 2008 | 28.73 | 29.03 | 28.60 | 28.89 | 273,055 | -0.02(-0.08%) |
Apr 28, 2008 | 28.92 | 29.04 | 28.82 | 28.92 | 203,718 | -0.01(-0.03%) |
Apr 25, 2008 | 28.62 | 28.95 | 28.40 | 28.92 | 275,564 | -0.12(-0.41%) |
Apr 24, 2008 | 28.33 | 29.22 | 28.33 | 29.04 | 269,683 | +0.07(+0.23%) |
Apr 23, 2008 | 29.43 | 29.43 | 28.74 | 28.98 | 248,699 | -1.01(-3.36%) |
Apr 22, 2008 | 30.37 | 30.42 | 29.72 | 29.98 | 202,597 | -0.93(-3.02%) |
Apr 21, 2008 | 31.25 | 31.29 | 30.81 | 30.92 | 175,082 | -0.48(-1.52%) |
Apr 18, 2008 | 31.40 | 31.65 | 31.27 | 31.40 | 228,102 | +0.70(+2.29%) |
Apr 17, 2008 | 30.21 | 30.77 | 30.19 | 30.69 | 98,551 | +0.47(+1.56%) |
Apr 16, 2008 | 29.71 | 30.24 | 29.68 | 30.22 | 172,409 | +1.13(+3.88%) |
Apr 15, 2008 | 29.48 | 29.48 | 28.84 | 29.10 | 160,584 | -0.25(-0.87%) |
Apr 14, 2008 | 29.57 | 29.60 | 29.33 | 29.35 | 95,585 | -0.03(-0.10%) |
Apr 11, 2008 | 29.59 | 29.71 | 29.27 | 29.38 | 100,829 | -0.47(-1.58%) |
Apr 10, 2008 | 29.51 | 30.10 | 29.39 | 29.85 | 179,832 | +0.30(+1.01%) |
Apr 09, 2008 | 30.25 | 30.36 | 29.45 | 29.55 | 269,012 | -0.88(-2.90%) |
Apr 08, 2008 | 30.22 | 30.58 | 30.20 | 30.43 | 165,545 | -0.15(-0.49%) |
Apr 07, 2008 | 30.71 | 30.79 | 30.48 | 30.58 | 106,051 | +0.05(+0.17%) |
Apr 04, 2008 | 30.65 | 30.79 | 30.43 | 30.53 | 93,063 | -0.35(-1.14%) |
Apr 03, 2008 | 30.83 | 31.07 | 30.34 | 30.88 | 300,346 | -0.90(-2.82%) |
Apr 02, 2008 | 31.79 | 32.11 | 31.58 | 31.78 | 279,189 | -0.22(-0.70%) |
Apr 01, 2008 | 30.88 | 32.08 | 30.84 | 32.00 | 299,944 | +1.89(+6.27%) |
Mar 31, 2008 | 29.69 | 30.31 | 29.66 | 30.11 | 183,448 | +0.36(+1.20%) |
Mar 28, 2008 | 30.29 | 30.37 | 29.66 | 29.75 | 155,328 | -0.63(-2.06%) |
Mar 27, 2008 | 30.86 | 30.95 | 30.31 | 30.38 | 167,379 | -0.19(-0.64%) |
Mar 26, 2008 | 30.77 | 30.91 | 30.48 | 30.57 | 230,850 | -0.50(-1.61%) |
Mar 25, 2008 | 31.26 | 31.56 | 30.95 | 31.07 | 269,414 | -0.23(-0.74%) |
Mar 24, 2008 | 30.72 | 32.08 | 30.72 | 31.31 | 166,174 | +0.88(+2.90%) |
Mar 21, 2008 | 28.36 | 30.43 | 28.36 | 30.42 | 415,771 | +0.00(+0.00%) |
Mar 20, 2008 | 28.36 | 30.43 | 28.36 | 30.42 | 415,771 | +2.52(+9.02%) |
Mar 19, 2008 | 27.86 | 28.74 | 27.85 | 27.91 | 287,357 | -0.51(-1.79%) |
Mar 18, 2008 | 27.64 | 28.46 | 27.51 | 28.42 | 97,080 | +1.40(+5.17%) |
Mar 17, 2008 | 27.21 | 27.63 | 26.71 | 27.02 | 163,094 | -0.97(-3.47%) |
Mar 14, 2008 | 28.89 | 28.95 | 27.76 | 27.99 | 197,240 | -1.08(-3.70%) |
Mar 13, 2008 | 28.52 | 29.24 | 28.20 | 29.07 | 519,814 | +0.09(+0.31%) |
Mar 12, 2008 | 29.36 | 29.48 | 28.92 | 28.98 | 108,729 | -0.25(-0.84%) |
Mar 11, 2008 | 29.19 | 29.29 | 28.65 | 29.22 | 121,049 | +0.70(+2.46%) |
Mar 10, 2008 | 29.13 | 29.13 | 28.34 | 28.52 | 146,758 | -0.37(-1.27%) |
Mar 07, 2008 | 29.07 | 29.43 | 28.84 | 28.89 | 149,972 | -0.14(-0.49%) |
Mar 06, 2008 | 29.85 | 29.85 | 29.01 | 29.03 | 113,550 | -0.77(-2.58%) |
Mar 05, 2008 | 29.69 | 30.15 | 29.52 | 29.80 | 627,875 | +0.08(+0.28%) |
Mar 04, 2008 | 29.28 | 29.72 | 29.09 | 29.72 | 226,967 | +0.49(+1.66%) |
Mar 03, 2008 | 29.24 | 29.39 | 28.94 | 29.23 | 139,929 | -0.17(-0.58%) |
Feb 29, 2008 | 30.16 | 30.19 | 29.29 | 29.40 | 113,818 | -0.97(-3.20%) |
Feb 28, 2008 | 30.96 | 30.96 | 30.34 | 30.37 | 115,023 | -1.15(-3.65%) |
Feb 27, 2008 | 31.55 | 31.89 | 31.39 | 31.52 | 70,433 | -0.06(-0.19%) |
Feb 26, 2008 | 31.10 | 31.78 | 31.09 | 31.58 | 114,889 | +0.36(+1.15%) |
Feb 25, 2008 | 30.93 | 31.24 | 30.57 | 31.22 | 118,772 | +0.41(+1.33%) |
Feb 22, 2008 | 30.49 | 30.81 | 30.15 | 30.81 | 135,109 | +0.49(+1.60%) |
Feb 21, 2008 | 31.04 | 31.04 | 30.23 | 30.33 | 105,316 | -0.64(-2.07%) |
Feb 20, 2008 | 30.44 | 31.03 | 30.42 | 30.97 | 187,063 | -0.16(-0.50%) |
Feb 19, 2008 | 31.53 | 31.53 | 30.95 | 31.13 | 229,779 | +0.11(+0.36%) |
Feb 18, 2008 | 31.20 | 31.26 | 30.71 | 31.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.20 | 31.26 | 30.71 | 31.01 | 103,105 | -0.49(-1.54%) |
Feb 14, 2008 | 32.00 | 32.02 | 31.42 | 31.50 | 87,305 | -0.40(-1.24%) |
Feb 13, 2008 | 31.93 | 32.16 | 31.57 | 31.90 | 159,479 | +0.37(+1.16%) |
Feb 12, 2008 | 31.06 | 31.86 | 30.98 | 31.53 | 118,772 | +0.73(+2.38%) |
Feb 11, 2008 | 30.43 | 30.84 | 30.13 | 30.80 | 173,875 | +0.40(+1.30%) |
Feb 08, 2008 | 30.34 | 30.82 | 30.19 | 30.40 | 175,414 | -0.25(-0.80%) |
Feb 07, 2008 | 30.72 | 30.94 | 30.37 | 30.65 | 264,727 | +0.06(+0.20%) |
Feb 06, 2008 | 31.08 | 31.15 | 30.48 | 30.59 | 262,585 | +0.04(+0.12%) |
Feb 05, 2008 | 31.26 | 31.28 | 30.42 | 30.55 | 368,771 | -1.02(-3.24%) |
Feb 04, 2008 | 32.87 | 32.89 | 31.49 | 31.57 | 449,381 | -1.62(-4.88%) |