Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.17 | 36.53 | 35.08 | 35.57 | 4,801,639 | -0.58(-1.61%) |
Apr 29, 2008 | 36.41 | 36.74 | 35.83 | 36.15 | 3,457,008 | -0.63(-1.72%) |
Apr 28, 2008 | 36.31 | 37.18 | 35.67 | 36.78 | 4,200,796 | +0.61(+1.68%) |
Apr 25, 2008 | 36.44 | 36.47 | 35.56 | 36.17 | 6,401,883 | -0.41(-1.13%) |
Apr 24, 2008 | 32.93 | 37.10 | 32.93 | 36.59 | 10,967,431 | +3.86(+11.80%) |
Apr 23, 2008 | 32.41 | 32.98 | 31.78 | 32.73 | 4,051,248 | +0.50(+1.56%) |
Apr 22, 2008 | 32.23 | 32.64 | 31.94 | 32.22 | 3,477,625 | -0.42(-1.28%) |
Apr 21, 2008 | 32.66 | 33.01 | 32.26 | 32.64 | 2,461,917 | -0.40(-1.21%) |
Apr 18, 2008 | 33.50 | 34.12 | 32.91 | 33.04 | 3,102,112 | +0.39(+1.21%) |
Apr 17, 2008 | 31.84 | 32.80 | 31.34 | 32.65 | 3,046,517 | +0.77(+2.42%) |
Apr 16, 2008 | 31.30 | 32.19 | 31.11 | 31.87 | 3,310,323 | +0.91(+2.92%) |
Apr 15, 2008 | 30.87 | 31.24 | 30.59 | 30.97 | 3,131,115 | +0.35(+1.13%) |
Apr 14, 2008 | 30.99 | 31.40 | 30.34 | 30.62 | 4,135,258 | -0.56(-1.79%) |
Apr 11, 2008 | 32.09 | 32.35 | 31.18 | 31.18 | 3,490,718 | -1.02(-3.17%) |
Apr 10, 2008 | 32.23 | 32.71 | 31.70 | 32.20 | 3,227,002 | +0.11(+0.34%) |
Apr 09, 2008 | 33.14 | 33.63 | 32.03 | 32.09 | 3,322,372 | -1.04(-3.15%) |
Apr 08, 2008 | 32.71 | 33.44 | 32.60 | 33.14 | 2,423,911 | -0.20(-0.60%) |
Apr 07, 2008 | 33.73 | 33.89 | 32.91 | 33.34 | 2,423,522 | +0.34(+1.03%) |
Apr 04, 2008 | 33.55 | 33.67 | 32.71 | 33.00 | 2,248,120 | -0.25(-0.75%) |
Apr 03, 2008 | 33.10 | 33.66 | 32.57 | 33.25 | 2,568,655 | -0.10(-0.31%) |
Apr 02, 2008 | 32.62 | 33.95 | 32.58 | 33.35 | 4,825,946 | +0.32(+0.97%) |
Apr 01, 2008 | 31.50 | 33.03 | 30.86 | 33.03 | 6,004,220 | +2.66(+8.76%) |
Mar 31, 2008 | 29.72 | 30.84 | 29.16 | 30.37 | 4,476,821 | +0.66(+2.23%) |
Mar 28, 2008 | 29.82 | 30.98 | 29.69 | 29.71 | 3,279,866 | -0.82(-2.69%) |
Mar 27, 2008 | 31.19 | 31.52 | 30.30 | 30.53 | 5,085,465 | -0.78(-2.50%) |
Mar 26, 2008 | 32.29 | 32.56 | 31.28 | 31.31 | 5,261,483 | -1.11(-3.41%) |
Mar 25, 2008 | 31.13 | 32.80 | 31.13 | 32.42 | 4,101,105 | +0.74(+2.34%) |
Mar 24, 2008 | 31.00 | 32.53 | 30.82 | 31.67 | 4,766,152 | +0.92(+3.00%) |
Mar 21, 2008 | 29.44 | 30.78 | 28.97 | 30.75 | 5,536,158 | +0.00(+0.00%) |
Mar 20, 2008 | 29.44 | 30.78 | 28.97 | 30.75 | 5,536,158 | +1.49(+5.08%) |
Mar 19, 2008 | 30.00 | 30.61 | 29.17 | 29.26 | 5,702,758 | -0.58(-1.93%) |
Mar 18, 2008 | 28.87 | 29.93 | 28.69 | 29.84 | 7,500,830 | +1.88(+6.71%) |
Mar 17, 2008 | 26.89 | 28.40 | 26.12 | 27.96 | 10,285,526 | -0.15(-0.54%) |
Mar 14, 2008 | 29.34 | 29.57 | 27.30 | 28.12 | 4,636,141 | -0.78(-2.69%) |
Mar 13, 2008 | 28.52 | 29.27 | 27.10 | 28.89 | 8,248,315 | -0.46(-1.55%) |
Mar 12, 2008 | 30.16 | 30.56 | 29.26 | 29.35 | 4,538,500 | -0.98(-3.22%) |
Mar 11, 2008 | 28.40 | 30.33 | 28.14 | 30.33 | 8,498,879 | +2.98(+10.91%) |
Mar 10, 2008 | 28.46 | 28.92 | 27.34 | 27.34 | 7,339,634 | -1.42(-4.92%) |
Mar 07, 2008 | 28.59 | 29.52 | 28.16 | 28.76 | 4,794,769 | -0.12(-0.42%) |
Mar 06, 2008 | 29.77 | 29.80 | 28.85 | 28.88 | 5,997,761 | -0.93(-3.12%) |
Mar 05, 2008 | 30.25 | 30.94 | 29.57 | 29.81 | 5,963,344 | -0.40(-1.33%) |
Mar 04, 2008 | 30.08 | 30.67 | 29.53 | 30.21 | 4,708,005 | -0.15(-0.48%) |
Mar 03, 2008 | 30.70 | 30.92 | 29.97 | 30.36 | 4,048,936 | -0.33(-1.09%) |
Feb 29, 2008 | 31.86 | 31.86 | 30.40 | 30.69 | 4,079,873 | -1.34(-4.19%) |
Feb 28, 2008 | 32.62 | 32.65 | 31.66 | 32.03 | 4,030,850 | -0.91(-2.77%) |
Feb 27, 2008 | 31.86 | 33.54 | 31.75 | 32.94 | 5,014,987 | +0.95(+2.98%) |
Feb 26, 2008 | 30.61 | 32.46 | 30.61 | 31.99 | 4,446,162 | +1.04(+3.36%) |
Feb 25, 2008 | 30.06 | 31.13 | 29.69 | 30.95 | 3,096,432 | +0.89(+2.95%) |
Feb 22, 2008 | 29.80 | 30.06 | 29.11 | 30.06 | 4,979,819 | +0.41(+1.39%) |
Feb 21, 2008 | 30.36 | 30.61 | 29.62 | 29.65 | 3,328,433 | -0.59(-1.95%) |
Feb 20, 2008 | 29.15 | 30.37 | 28.93 | 30.24 | 3,296,543 | +0.81(+2.74%) |
Feb 19, 2008 | 30.33 | 30.67 | 29.26 | 29.43 | 2,870,453 | -0.47(-1.56%) |
Feb 18, 2008 | 30.06 | 30.15 | 29.38 | 29.90 | 4,192,437 | +0.00(+0.00%) |
Feb 15, 2008 | 30.06 | 30.15 | 29.38 | 29.90 | 4,192,437 | -0.12(-0.40%) |
Feb 14, 2008 | 30.93 | 30.98 | 29.98 | 30.02 | 4,510,519 | -0.71(-2.31%) |
Feb 13, 2008 | 29.49 | 30.87 | 29.49 | 30.73 | 5,611,313 | +0.28(+0.92%) |
Feb 12, 2008 | 30.19 | 30.97 | 30.06 | 30.45 | 3,745,403 | +0.49(+1.64%) |
Feb 11, 2008 | 30.10 | 30.20 | 29.43 | 29.96 | 3,957,471 | -0.24(-0.80%) |
Feb 08, 2008 | 30.62 | 30.92 | 30.08 | 30.20 | 4,387,868 | -0.64(-2.07%) |
Feb 07, 2008 | 29.82 | 31.26 | 29.82 | 30.84 | 5,019,214 | +0.92(+3.09%) |
Feb 06, 2008 | 30.28 | 31.18 | 29.84 | 29.92 | 5,819,769 | -0.06(-0.20%) |
Feb 05, 2008 | 30.67 | 30.92 | 29.90 | 29.98 | 5,242,542 | -1.49(-4.73%) |
Feb 04, 2008 | 31.58 | 31.73 | 30.98 | 31.47 | 3,921,287 | -0.18(-0.58%) |