Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.49 | 31.74 | 31.33 | 31.48 | 1,759,042 | +0.01(+0.03%) |
Apr 29, 2008 | 31.23 | 31.61 | 31.23 | 31.47 | 2,169,991 | +0.29(+0.92%) |
Apr 28, 2008 | 31.55 | 31.60 | 31.13 | 31.18 | 874,175 | -0.26(-0.83%) |
Apr 25, 2008 | 31.35 | 31.47 | 31.16 | 31.44 | 839,724 | +0.41(+1.32%) |
Apr 24, 2008 | 31.23 | 31.29 | 30.87 | 31.04 | 1,205,637 | -0.44(-1.39%) |
Apr 23, 2008 | 31.34 | 31.71 | 31.09 | 31.47 | 1,455,831 | -0.06(-0.19%) |
Apr 22, 2008 | 31.63 | 31.74 | 31.42 | 31.53 | 1,040,495 | +0.07(+0.21%) |
Apr 21, 2008 | 31.42 | 31.51 | 31.15 | 31.47 | 1,060,691 | +0.70(+2.28%) |
Apr 18, 2008 | 30.62 | 30.82 | 30.47 | 30.77 | 1,834,089 | +0.16(+0.51%) |
Apr 17, 2008 | 30.38 | 30.68 | 30.38 | 30.61 | 1,769,142 | -0.26(-0.83%) |
Apr 16, 2008 | 30.33 | 30.93 | 30.29 | 30.87 | 2,124,177 | +0.92(+3.07%) |
Apr 15, 2008 | 30.06 | 30.12 | 29.52 | 29.95 | 1,516,586 | +0.26(+0.88%) |
Apr 14, 2008 | 29.67 | 29.76 | 29.54 | 29.69 | 1,234,815 | -0.07(-0.25%) |
Apr 11, 2008 | 29.82 | 29.90 | 29.65 | 29.76 | 1,876,774 | -0.43(-1.41%) |
Apr 10, 2008 | 30.12 | 30.19 | 29.83 | 30.19 | 1,957,962 | +0.09(+0.31%) |
Apr 09, 2008 | 29.97 | 30.15 | 29.85 | 30.09 | 2,289,277 | +0.45(+1.52%) |
Apr 08, 2008 | 29.33 | 29.66 | 29.32 | 29.64 | 2,435,077 | +0.56(+1.93%) |
Apr 07, 2008 | 29.15 | 29.43 | 29.01 | 29.08 | 1,295,480 | +0.12(+0.42%) |
Apr 04, 2008 | 28.74 | 29.06 | 28.66 | 28.96 | 2,474,736 | +0.41(+1.45%) |
Apr 03, 2008 | 28.42 | 28.75 | 28.42 | 28.55 | 1,318,786 | -0.09(-0.30%) |
Apr 02, 2008 | 27.97 | 28.68 | 27.96 | 28.63 | 1,678,090 | +0.61(+2.17%) |
Apr 01, 2008 | 27.46 | 28.06 | 27.44 | 28.02 | 1,381,976 | +0.19(+0.68%) |
Mar 31, 2008 | 27.93 | 28.09 | 27.64 | 27.84 | 1,454,853 | +0.21(+0.75%) |
Mar 28, 2008 | 27.76 | 27.91 | 27.55 | 27.63 | 1,489,074 | +0.02(+0.06%) |
Mar 27, 2008 | 28.03 | 28.04 | 27.52 | 27.61 | 1,730,110 | +0.00(+0.01%) |
Mar 26, 2008 | 27.16 | 27.68 | 27.13 | 27.61 | 1,394,550 | +0.43(+1.56%) |
Mar 25, 2008 | 26.92 | 27.23 | 26.74 | 27.18 | 1,739,266 | +0.45(+1.70%) |
Mar 24, 2008 | 26.90 | 27.01 | 26.62 | 26.73 | 1,483,887 | +0.16(+0.62%) |
Mar 21, 2008 | 26.57 | 26.74 | 26.33 | 26.56 | 2,502,219 | +0.00(+0.00%) |
Mar 20, 2008 | 26.57 | 26.74 | 26.33 | 26.56 | 2,502,219 | -0.55(-2.03%) |
Mar 19, 2008 | 28.06 | 28.11 | 27.12 | 27.12 | 1,764,647 | -1.25(-4.42%) |
Mar 18, 2008 | 28.22 | 28.47 | 28.08 | 28.37 | 1,730,289 | +0.56(+2.00%) |
Mar 17, 2008 | 27.75 | 28.16 | 27.40 | 27.82 | 1,683,400 | -0.29(-1.03%) |
Mar 14, 2008 | 28.37 | 28.44 | 27.83 | 28.11 | 1,849,078 | -0.22(-0.76%) |
Mar 13, 2008 | 27.98 | 28.40 | 27.85 | 28.32 | 1,806,640 | -0.12(-0.42%) |
Mar 12, 2008 | 28.64 | 28.82 | 28.37 | 28.44 | 1,469,328 | -0.48(-1.67%) |
Mar 11, 2008 | 28.73 | 28.92 | 28.47 | 28.92 | 1,840,759 | +0.93(+3.31%) |
Mar 10, 2008 | 28.21 | 28.37 | 27.89 | 28.00 | 1,626,075 | -0.10(-0.36%) |
Mar 07, 2008 | 28.40 | 28.62 | 27.98 | 28.10 | 2,590,638 | -0.52(-1.80%) |
Mar 06, 2008 | 29.05 | 29.07 | 28.57 | 28.61 | 1,385,646 | -0.66(-2.26%) |
Mar 05, 2008 | 28.58 | 29.28 | 28.44 | 29.27 | 4,074,535 | +1.15(+4.08%) |
Mar 04, 2008 | 27.95 | 28.18 | 27.76 | 28.13 | 3,379,898 | +0.00(+0.01%) |
Mar 03, 2008 | 28.34 | 28.53 | 27.80 | 28.12 | 2,479,967 | -0.05(-0.17%) |
Feb 29, 2008 | 28.51 | 28.52 | 28.12 | 28.17 | 1,531,233 | -0.72(-2.50%) |
Feb 28, 2008 | 28.63 | 28.96 | 28.60 | 28.89 | 2,422,863 | +0.24(+0.83%) |
Feb 27, 2008 | 28.31 | 28.83 | 28.31 | 28.66 | 2,287,577 | +0.31(+1.10%) |
Feb 26, 2008 | 27.91 | 28.48 | 27.75 | 28.35 | 2,710,300 | +0.20(+0.70%) |
Feb 25, 2008 | 27.93 | 28.21 | 27.78 | 28.15 | 1,877,111 | +0.38(+1.38%) |
Feb 22, 2008 | 27.79 | 27.83 | 27.27 | 27.77 | 1,762,152 | +0.46(+1.68%) |
Feb 21, 2008 | 27.69 | 27.71 | 27.26 | 27.31 | 1,418,226 | -0.41(-1.47%) |
Feb 20, 2008 | 27.29 | 27.84 | 27.24 | 27.72 | 1,938,632 | -0.11(-0.40%) |
Feb 19, 2008 | 27.92 | 28.04 | 27.69 | 27.83 | 1,844,148 | +0.72(+2.64%) |
Feb 18, 2008 | 26.60 | 27.16 | 26.54 | 27.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.60 | 27.16 | 26.54 | 27.11 | 3,051,571 | +0.46(+1.73%) |
Feb 14, 2008 | 26.69 | 27.02 | 26.60 | 26.65 | 2,104,406 | +0.24(+0.91%) |
Feb 13, 2008 | 26.16 | 26.46 | 26.12 | 26.41 | 1,612,586 | +0.32(+1.24%) |
Feb 12, 2008 | 26.25 | 26.45 | 26.04 | 26.09 | 2,691,416 | +0.66(+2.59%) |
Feb 11, 2008 | 25.42 | 25.51 | 25.10 | 25.43 | 1,502,923 | +0.11(+0.44%) |
Feb 08, 2008 | 25.20 | 25.38 | 25.07 | 25.32 | 1,911,201 | +0.07(+0.26%) |
Feb 07, 2008 | 24.98 | 25.36 | 24.92 | 25.25 | 2,038,383 | -0.20(-0.80%) |
Feb 06, 2008 | 25.91 | 25.95 | 25.39 | 25.46 | 2,049,181 | +0.02(+0.10%) |
Feb 05, 2008 | 26.09 | 26.14 | 25.42 | 25.43 | 2,209,794 | -1.37(-5.12%) |
Feb 04, 2008 | 26.81 | 26.89 | 26.65 | 26.81 | 1,706,207 | +0.37(+1.39%) |