Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.03 | 30.16 | 29.03 | 29.19 | 4,744,584 | -0.77(-2.57%) |
Apr 29, 2008 | 28.83 | 30.09 | 28.83 | 29.96 | 3,827,979 | +0.73(+2.50%) |
Apr 28, 2008 | 29.05 | 29.50 | 28.69 | 29.23 | 2,111,080 | +0.09(+0.31%) |
Apr 25, 2008 | 29.18 | 29.32 | 28.50 | 29.14 | 2,355,023 | +0.16(+0.55%) |
Apr 24, 2008 | 28.42 | 29.33 | 27.95 | 28.98 | 4,755,086 | +0.69(+2.44%) |
Apr 23, 2008 | 27.25 | 28.29 | 26.95 | 28.29 | 3,679,666 | +1.14(+4.20%) |
Apr 22, 2008 | 27.18 | 27.54 | 26.75 | 27.15 | 3,763,624 | -0.52(-1.88%) |
Apr 21, 2008 | 27.35 | 27.72 | 26.91 | 27.67 | 4,637,478 | +0.10(+0.36%) |
Apr 18, 2008 | 28.37 | 28.48 | 27.22 | 27.57 | 4,890,264 | -0.30(-1.08%) |
Apr 17, 2008 | 28.47 | 28.47 | 27.31 | 27.87 | 3,111,616 | -0.10(-0.36%) |
Apr 16, 2008 | 26.81 | 28.15 | 26.55 | 27.97 | 7,565,543 | +1.59(+6.03%) |
Apr 15, 2008 | 27.23 | 27.30 | 26.08 | 26.38 | 4,601,339 | -0.67(-2.48%) |
Apr 14, 2008 | 28.00 | 28.03 | 26.60 | 27.05 | 5,143,581 | -0.91(-3.25%) |
Apr 11, 2008 | 28.00 | 28.89 | 27.53 | 27.96 | 7,057,020 | -1.67(-5.64%) |
Apr 10, 2008 | 29.35 | 29.80 | 29.15 | 29.63 | 3,278,289 | +0.16(+0.54%) |
Apr 09, 2008 | 30.61 | 30.65 | 29.15 | 29.47 | 2,824,549 | -0.95(-3.12%) |
Apr 08, 2008 | 30.05 | 30.70 | 29.90 | 30.42 | 1,988,797 | +0.05(+0.16%) |
Apr 07, 2008 | 30.75 | 30.99 | 30.20 | 30.37 | 2,255,393 | +0.10(+0.33%) |
Apr 04, 2008 | 30.07 | 30.91 | 29.95 | 30.27 | 3,677,030 | +0.24(+0.80%) |
Apr 03, 2008 | 29.42 | 30.18 | 29.03 | 30.03 | 2,819,054 | +0.54(+1.81%) |
Apr 02, 2008 | 29.46 | 29.99 | 28.64 | 29.50 | 12,327,600 | -0.19(-0.64%) |
Apr 01, 2008 | 28.22 | 29.93 | 27.93 | 29.68 | 7,039,202 | +1.88(+6.78%) |
Mar 31, 2008 | 27.80 | 28.32 | 27.05 | 27.80 | 3,813,908 | +0.00(+0.00%) |
Mar 28, 2008 | 28.75 | 28.77 | 27.72 | 27.80 | 3,216,780 | -0.84(-2.93%) |
Mar 27, 2008 | 29.04 | 29.18 | 28.45 | 28.64 | 2,834,482 | -0.23(-0.80%) |
Mar 26, 2008 | 29.00 | 29.32 | 28.39 | 28.87 | 2,507,508 | -0.41(-1.42%) |
Mar 25, 2008 | 29.45 | 29.45 | 28.93 | 29.29 | 3,507,076 | +0.10(+0.34%) |
Mar 24, 2008 | 28.96 | 29.36 | 28.66 | 29.18 | 3,691,796 | +0.53(+1.85%) |
Mar 21, 2008 | 27.91 | 28.82 | 27.33 | 28.66 | 7,873,812 | +0.00(+0.00%) |
Mar 20, 2008 | 27.91 | 28.82 | 27.33 | 28.66 | 7,873,812 | +1.07(+3.88%) |
Mar 19, 2008 | 28.26 | 29.45 | 27.59 | 27.59 | 3,673,156 | -0.36(-1.31%) |
Mar 18, 2008 | 27.27 | 28.06 | 26.70 | 27.95 | 4,808,632 | +1.25(+4.70%) |
Mar 17, 2008 | 26.96 | 27.54 | 26.69 | 26.70 | 4,839,986 | -0.68(-2.48%) |
Mar 14, 2008 | 28.25 | 28.31 | 27.09 | 27.38 | 6,218,048 | -0.43(-1.56%) |
Mar 13, 2008 | 26.28 | 28.16 | 26.07 | 27.81 | 7,596,146 | +0.97(+3.63%) |
Mar 12, 2008 | 27.27 | 27.30 | 26.56 | 26.84 | 4,674,172 | -0.27(-0.98%) |
Mar 11, 2008 | 26.39 | 27.10 | 25.88 | 27.10 | 6,096,108 | +1.29(+5.00%) |
Mar 10, 2008 | 27.38 | 27.38 | 25.73 | 25.81 | 7,055,072 | -1.44(-5.28%) |
Mar 07, 2008 | 27.84 | 28.00 | 26.75 | 27.25 | 8,583,056 | -0.90(-3.20%) |
Mar 06, 2008 | 29.31 | 29.66 | 28.14 | 28.15 | 4,778,994 | -1.01(-3.45%) |
Mar 05, 2008 | 28.90 | 29.42 | 28.80 | 29.16 | 5,366,398 | +0.43(+1.48%) |
Mar 04, 2008 | 28.73 | 29.23 | 28.25 | 28.73 | 4,981,366 | -0.30(-1.05%) |
Mar 03, 2008 | 30.00 | 30.30 | 28.61 | 29.04 | 7,633,432 | -1.12(-3.71%) |
Feb 29, 2008 | 30.27 | 30.68 | 29.64 | 30.16 | 5,675,176 | -0.56(-1.82%) |
Feb 28, 2008 | 31.00 | 31.07 | 30.45 | 30.71 | 3,168,828 | -0.31(-1.00%) |
Feb 27, 2008 | 30.62 | 31.80 | 30.23 | 31.02 | 4,729,214 | +0.27(+0.89%) |
Feb 26, 2008 | 29.71 | 31.12 | 29.65 | 30.75 | 6,092,736 | +0.84(+2.83%) |
Feb 25, 2008 | 29.24 | 30.01 | 29.05 | 29.91 | 4,174,850 | +0.54(+1.84%) |
Feb 22, 2008 | 30.00 | 30.50 | 28.86 | 29.36 | 5,584,676 | -0.42(-1.39%) |
Feb 21, 2008 | 31.00 | 31.34 | 29.33 | 29.78 | 7,917,170 | -1.16(-3.75%) |
Feb 20, 2008 | 30.52 | 30.95 | 30.41 | 30.94 | 3,612,494 | +0.23(+0.75%) |
Feb 19, 2008 | 31.43 | 31.68 | 30.55 | 30.71 | 3,748,728 | -0.48(-1.55%) |
Feb 18, 2008 | 30.91 | 31.40 | 30.81 | 31.20 | 4,878,468 | +0.00(+0.00%) |
Feb 15, 2008 | 30.91 | 31.40 | 30.81 | 31.20 | 4,878,040 | +0.07(+0.22%) |
Feb 14, 2008 | 31.62 | 31.70 | 30.95 | 31.12 | 4,804,350 | -0.07(-0.22%) |
Feb 13, 2008 | 31.41 | 31.52 | 30.93 | 31.20 | 4,754,916 | +0.23(+0.74%) |
Feb 12, 2008 | 31.73 | 31.99 | 30.84 | 30.96 | 4,225,268 | -0.64(-2.01%) |
Feb 11, 2008 | 31.88 | 31.88 | 31.33 | 31.60 | 4,476,876 | -0.29(-0.89%) |
Feb 08, 2008 | 31.30 | 32.17 | 31.22 | 31.89 | 4,750,106 | +0.69(+2.20%) |
Feb 07, 2008 | 30.77 | 31.62 | 30.50 | 31.20 | 6,298,052 | +0.15(+0.50%) |
Feb 06, 2008 | 32.03 | 32.29 | 30.92 | 31.05 | 4,705,052 | -0.83(-2.60%) |
Feb 05, 2008 | 33.01 | 33.37 | 31.77 | 31.88 | 5,023,538 | -1.67(-4.98%) |
Feb 04, 2008 | 33.80 | 33.80 | 33.10 | 33.55 | 4,298,128 | -0.17(-0.52%) |