Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.64 | 30.98 | 30.40 | 30.61 | 5,842,037 | -0.14(-0.47%) |
Apr 29, 2008 | 30.33 | 30.92 | 30.33 | 30.76 | 3,478,582 | +0.48(+1.57%) |
Apr 28, 2008 | 29.93 | 30.48 | 29.81 | 30.28 | 2,425,065 | +0.36(+1.19%) |
Apr 25, 2008 | 29.64 | 30.03 | 29.21 | 29.92 | 1,815,563 | +0.28(+0.95%) |
Apr 24, 2008 | 29.63 | 29.99 | 29.14 | 29.64 | 3,389,333 | +0.17(+0.58%) |
Apr 23, 2008 | 29.39 | 29.79 | 29.21 | 29.47 | 4,003,444 | +0.00(+0.00%) |
Apr 22, 2008 | 29.32 | 29.74 | 29.16 | 29.47 | 2,567,867 | -0.25(-0.83%) |
Apr 21, 2008 | 29.23 | 29.92 | 29.22 | 29.72 | 1,730,823 | +0.22(+0.75%) |
Apr 18, 2008 | 29.36 | 29.78 | 29.26 | 29.50 | 2,998,496 | +0.74(+2.57%) |
Apr 17, 2008 | 28.97 | 29.21 | 28.45 | 28.76 | 1,553,297 | -0.24(-0.82%) |
Apr 16, 2008 | 28.31 | 29.04 | 28.14 | 29.00 | 2,489,501 | +0.79(+2.80%) |
Apr 15, 2008 | 28.30 | 28.36 | 27.91 | 28.21 | 2,493,919 | +0.11(+0.39%) |
Apr 14, 2008 | 28.09 | 28.31 | 27.78 | 28.10 | 3,020,490 | -0.10(-0.36%) |
Apr 11, 2008 | 28.11 | 28.85 | 28.10 | 28.20 | 2,428,741 | -0.87(-3.01%) |
Apr 10, 2008 | 28.79 | 29.28 | 28.56 | 29.07 | 2,467,804 | +0.37(+1.27%) |
Apr 09, 2008 | 29.24 | 29.44 | 28.32 | 28.71 | 2,907,798 | -0.40(-1.37%) |
Apr 08, 2008 | 28.36 | 29.36 | 28.07 | 29.11 | 6,993,826 | +0.48(+1.69%) |
Apr 07, 2008 | 28.88 | 29.47 | 28.57 | 28.62 | 4,146,944 | -0.22(-0.77%) |
Apr 04, 2008 | 29.41 | 29.45 | 28.64 | 28.85 | 2,905,318 | -0.40(-1.36%) |
Apr 03, 2008 | 29.11 | 29.37 | 28.62 | 29.24 | 3,068,216 | +0.04(+0.15%) |
Apr 02, 2008 | 29.22 | 29.68 | 28.86 | 29.20 | 4,126,156 | +0.00(+0.00%) |
Apr 01, 2008 | 28.66 | 29.45 | 28.48 | 29.20 | 5,911,692 | +0.98(+3.46%) |
Mar 31, 2008 | 28.20 | 28.31 | 27.78 | 28.23 | 3,914,562 | +0.13(+0.45%) |
Mar 28, 2008 | 29.08 | 29.72 | 28.05 | 28.10 | 3,629,885 | -0.70(-2.42%) |
Mar 27, 2008 | 29.31 | 29.52 | 28.77 | 28.79 | 3,146,351 | -0.61(-2.08%) |
Mar 26, 2008 | 30.03 | 30.43 | 28.85 | 29.41 | 4,065,341 | -0.82(-2.72%) |
Mar 25, 2008 | 30.72 | 30.79 | 29.93 | 30.23 | 3,373,067 | -0.42(-1.39%) |
Mar 24, 2008 | 29.56 | 30.73 | 29.47 | 30.65 | 3,785,974 | +0.96(+3.23%) |
Mar 21, 2008 | 28.49 | 29.77 | 28.12 | 29.69 | 6,360,745 | +0.00(+0.00%) |
Mar 20, 2008 | 28.49 | 29.77 | 28.12 | 29.69 | 6,360,745 | +1.37(+4.83%) |
Mar 19, 2008 | 29.75 | 30.15 | 28.33 | 28.33 | 5,322,130 | -1.31(-4.41%) |
Mar 18, 2008 | 28.70 | 29.76 | 28.50 | 29.64 | 4,656,938 | +1.32(+4.65%) |
Mar 17, 2008 | 27.54 | 28.61 | 27.02 | 28.32 | 4,604,654 | +0.37(+1.34%) |
Mar 14, 2008 | 28.80 | 28.85 | 27.48 | 27.95 | 3,923,809 | -0.60(-2.11%) |
Mar 13, 2008 | 28.52 | 29.34 | 27.61 | 28.55 | 6,278,828 | -0.32(-1.12%) |
Mar 12, 2008 | 29.58 | 29.58 | 28.78 | 28.87 | 4,358,460 | -0.50(-1.71%) |
Mar 11, 2008 | 27.60 | 29.41 | 27.49 | 29.37 | 5,932,701 | +1.57(+5.65%) |
Mar 10, 2008 | 28.64 | 28.64 | 27.80 | 27.80 | 4,556,061 | -0.87(-3.02%) |
Mar 07, 2008 | 29.55 | 29.79 | 28.11 | 28.67 | 9,007,150 | -0.97(-3.27%) |
Mar 06, 2008 | 29.92 | 30.17 | 29.58 | 29.64 | 4,366,339 | -0.41(-1.36%) |
Mar 05, 2008 | 29.48 | 30.31 | 29.17 | 30.04 | 5,308,411 | +0.76(+2.61%) |
Mar 04, 2008 | 29.52 | 29.79 | 28.79 | 29.28 | 5,148,557 | -0.33(-1.12%) |
Mar 03, 2008 | 29.51 | 30.06 | 29.09 | 29.61 | 6,851,109 | +0.06(+0.20%) |
Feb 29, 2008 | 30.63 | 30.64 | 29.47 | 29.55 | 6,234,856 | -1.02(-3.33%) |
Feb 28, 2008 | 31.16 | 31.16 | 30.56 | 30.57 | 4,090,859 | -0.82(-2.62%) |
Feb 27, 2008 | 31.76 | 32.32 | 31.17 | 31.39 | 5,396,374 | -0.48(-1.52%) |
Feb 26, 2008 | 30.79 | 32.19 | 30.65 | 31.88 | 4,949,686 | +0.98(+3.16%) |
Feb 25, 2008 | 31.04 | 31.27 | 30.52 | 30.90 | 3,254,441 | -0.27(-0.87%) |
Feb 22, 2008 | 30.76 | 31.24 | 30.55 | 31.17 | 3,839,450 | +0.59(+1.92%) |
Feb 21, 2008 | 30.83 | 31.14 | 30.48 | 30.59 | 3,238,380 | -0.03(-0.11%) |
Feb 20, 2008 | 30.69 | 30.96 | 30.26 | 30.62 | 4,389,501 | -0.27(-0.88%) |
Feb 19, 2008 | 31.20 | 31.59 | 30.78 | 30.89 | 3,763,838 | +0.14(+0.47%) |
Feb 18, 2008 | 30.26 | 31.13 | 29.64 | 30.75 | 4,356,544 | +0.00(+0.00%) |
Feb 15, 2008 | 30.26 | 31.13 | 29.64 | 30.75 | 4,356,544 | +0.47(+1.54%) |
Feb 14, 2008 | 31.34 | 31.38 | 30.14 | 30.28 | 4,619,571 | -0.90(-2.89%) |
Feb 13, 2008 | 30.48 | 31.37 | 30.37 | 31.18 | 4,284,924 | +1.11(+3.70%) |
Feb 12, 2008 | 30.20 | 30.48 | 29.88 | 30.07 | 4,686,682 | +0.08(+0.25%) |
Feb 11, 2008 | 28.51 | 30.36 | 28.50 | 29.99 | 4,822,428 | +1.66(+5.88%) |
Feb 08, 2008 | 27.96 | 28.47 | 27.78 | 28.33 | 2,921,492 | +0.16(+0.57%) |
Feb 07, 2008 | 27.48 | 28.68 | 26.91 | 28.17 | 4,233,043 | +0.51(+1.84%) |
Feb 06, 2008 | 28.87 | 28.96 | 27.61 | 27.66 | 3,776,153 | -1.07(-3.72%) |
Feb 05, 2008 | 29.47 | 29.61 | 28.63 | 28.73 | 2,889,606 | -1.12(-3.76%) |
Feb 04, 2008 | 30.40 | 30.44 | 29.56 | 29.85 | 3,269,878 | -0.59(-1.95%) |