Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.86 | 33.18 | 32.56 | 32.59 | 360,413 | -0.10(-0.30%) |
Apr 29, 2008 | 32.50 | 33.05 | 32.34 | 32.69 | 409,535 | +0.35(+1.08%) |
Apr 28, 2008 | 32.99 | 32.99 | 31.76 | 32.34 | 572,268 | -0.78(-2.35%) |
Apr 25, 2008 | 32.16 | 33.99 | 30.91 | 33.12 | 662,773 | +1.32(+4.14%) |
Apr 24, 2008 | 31.57 | 32.00 | 30.55 | 31.81 | 775,728 | +0.08(+0.25%) |
Apr 23, 2008 | 32.16 | 32.68 | 31.47 | 31.73 | 513,870 | -0.43(-1.33%) |
Apr 22, 2008 | 32.01 | 32.58 | 31.79 | 32.16 | 409,886 | +0.07(+0.22%) |
Apr 21, 2008 | 32.61 | 32.61 | 31.87 | 32.09 | 282,231 | -0.82(-2.48%) |
Apr 18, 2008 | 32.56 | 33.49 | 32.15 | 32.90 | 383,228 | +0.92(+2.87%) |
Apr 17, 2008 | 33.92 | 33.92 | 31.92 | 31.99 | 416,965 | -2.14(-6.28%) |
Apr 16, 2008 | 32.25 | 34.30 | 32.23 | 34.13 | 488,928 | +2.18(+6.83%) |
Apr 15, 2008 | 32.20 | 32.45 | 31.91 | 31.95 | 501,010 | -0.10(-0.31%) |
Apr 14, 2008 | 30.89 | 32.19 | 30.87 | 32.05 | 503,770 | +1.03(+3.31%) |
Apr 11, 2008 | 31.22 | 31.93 | 30.99 | 31.02 | 555,146 | -0.70(-2.20%) |
Apr 10, 2008 | 31.26 | 31.77 | 30.87 | 31.72 | 628,314 | +0.57(+1.82%) |
Apr 09, 2008 | 32.67 | 33.33 | 31.08 | 31.15 | 351,502 | -1.42(-4.35%) |
Apr 08, 2008 | 32.81 | 32.92 | 32.17 | 32.56 | 405,568 | -0.31(-0.94%) |
Apr 07, 2008 | 33.20 | 33.67 | 32.73 | 32.87 | 322,199 | -0.03(-0.09%) |
Apr 04, 2008 | 34.94 | 35.05 | 32.80 | 32.90 | 851,188 | -2.20(-6.28%) |
Apr 03, 2008 | 34.00 | 35.30 | 33.74 | 35.11 | 297,610 | +0.73(+2.12%) |
Apr 02, 2008 | 34.17 | 34.78 | 33.92 | 34.38 | 329,593 | +0.13(+0.38%) |
Apr 01, 2008 | 33.38 | 34.52 | 32.94 | 34.25 | 570,300 | +1.46(+4.44%) |
Mar 31, 2008 | 33.40 | 33.49 | 32.77 | 32.79 | 583,191 | -0.68(-2.03%) |
Mar 28, 2008 | 34.26 | 34.62 | 33.34 | 33.47 | 344,695 | -0.67(-1.96%) |
Mar 27, 2008 | 35.16 | 35.60 | 34.12 | 34.14 | 315,324 | -0.89(-2.53%) |
Mar 26, 2008 | 34.28 | 35.41 | 34.01 | 35.03 | 477,191 | +0.68(+1.97%) |
Mar 25, 2008 | 34.41 | 34.92 | 33.90 | 34.35 | 737,574 | -0.72(-2.05%) |
Mar 24, 2008 | 33.90 | 35.87 | 33.81 | 35.07 | 492,953 | +1.19(+3.50%) |
Mar 21, 2008 | 33.15 | 34.55 | 32.86 | 33.88 | 962,692 | +0.00(+0.00%) |
Mar 20, 2008 | 33.15 | 34.55 | 32.86 | 33.88 | 962,692 | +1.18(+3.60%) |
Mar 19, 2008 | 34.89 | 35.61 | 32.68 | 32.70 | 751,313 | -2.27(-6.50%) |
Mar 18, 2008 | 33.53 | 35.00 | 33.24 | 34.98 | 288,101 | +2.23(+6.82%) |
Mar 17, 2008 | 31.98 | 33.33 | 31.98 | 32.74 | 328,286 | +0.23(+0.71%) |
Mar 14, 2008 | 33.90 | 33.90 | 31.82 | 32.51 | 390,329 | -1.39(-4.09%) |
Mar 13, 2008 | 31.78 | 34.17 | 31.59 | 33.90 | 557,721 | +1.97(+6.18%) |
Mar 12, 2008 | 32.64 | 33.33 | 31.93 | 31.93 | 349,621 | -0.71(-2.17%) |
Mar 11, 2008 | 31.23 | 32.64 | 30.01 | 32.63 | 465,950 | +2.39(+7.91%) |
Mar 10, 2008 | 31.45 | 31.75 | 30.18 | 30.24 | 264,903 | -1.16(-3.68%) |
Mar 07, 2008 | 31.35 | 32.13 | 31.11 | 31.40 | 307,566 | -0.03(-0.10%) |
Mar 06, 2008 | 32.66 | 32.82 | 31.39 | 31.43 | 279,868 | -1.48(-4.48%) |
Mar 05, 2008 | 32.38 | 32.96 | 32.12 | 32.90 | 320,192 | +0.61(+1.88%) |
Mar 04, 2008 | 30.74 | 32.36 | 30.40 | 32.29 | 591,056 | +1.17(+3.75%) |
Mar 03, 2008 | 29.91 | 31.52 | 29.82 | 31.13 | 705,922 | +1.23(+4.10%) |
Feb 29, 2008 | 31.36 | 31.47 | 29.61 | 29.90 | 521,226 | -1.71(-5.42%) |
Feb 28, 2008 | 32.53 | 32.73 | 31.60 | 31.62 | 250,276 | -1.31(-3.97%) |
Feb 27, 2008 | 32.52 | 33.37 | 32.41 | 32.92 | 396,152 | +0.06(+0.18%) |
Feb 26, 2008 | 32.67 | 33.18 | 32.51 | 32.86 | 307,250 | -0.01(-0.03%) |
Feb 25, 2008 | 31.97 | 32.94 | 31.66 | 32.87 | 420,104 | +0.98(+3.06%) |
Feb 22, 2008 | 32.91 | 32.93 | 31.29 | 31.90 | 379,418 | -0.90(-2.74%) |
Feb 21, 2008 | 32.98 | 33.86 | 32.65 | 32.79 | 403,799 | -0.09(-0.27%) |
Feb 20, 2008 | 32.57 | 33.01 | 32.46 | 32.88 | 539,532 | +0.15(+0.46%) |
Feb 19, 2008 | 32.33 | 33.42 | 32.33 | 32.73 | 541,483 | +0.51(+1.58%) |
Feb 18, 2008 | 31.97 | 32.31 | 31.55 | 32.23 | 473,398 | +0.00(+0.00%) |
Feb 15, 2008 | 31.97 | 32.31 | 31.55 | 32.23 | 473,398 | -0.04(-0.12%) |
Feb 14, 2008 | 33.47 | 34.01 | 32.10 | 32.27 | 636,542 | -1.20(-3.58%) |
Feb 13, 2008 | 33.93 | 34.38 | 33.22 | 33.46 | 599,248 | -0.01(-0.03%) |
Feb 12, 2008 | 33.19 | 34.42 | 33.03 | 33.47 | 866,038 | +0.38(+1.14%) |
Feb 11, 2008 | 32.58 | 33.30 | 32.50 | 33.09 | 612,951 | +0.44(+1.34%) |
Feb 08, 2008 | 32.63 | 33.46 | 32.02 | 32.65 | 722,840 | -0.12(-0.36%) |
Feb 07, 2008 | 30.92 | 33.40 | 30.92 | 32.77 | 2,607,490 | +4.80(+17.14%) |
Feb 06, 2008 | 28.73 | 29.23 | 27.84 | 27.98 | 346,865 | -0.19(-0.67%) |
Feb 05, 2008 | 28.35 | 28.77 | 27.97 | 28.17 | 311,309 | -0.66(-2.28%) |
Feb 04, 2008 | 29.95 | 30.18 | 28.75 | 28.83 | 367,274 | -1.27(-4.21%) |