Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.19 | 32.46 | 31.75 | 32.12 | 146,710 | +0.09(+0.28%) |
Apr 29, 2008 | 32.15 | 32.27 | 31.82 | 32.03 | 155,660 | -0.08(-0.25%) |
Apr 28, 2008 | 32.30 | 32.39 | 31.97 | 32.11 | 193,379 | -0.30(-0.93%) |
Apr 25, 2008 | 32.25 | 32.59 | 31.75 | 32.41 | 138,591 | +0.19(+0.59%) |
Apr 24, 2008 | 32.25 | 32.65 | 31.52 | 32.22 | 136,270 | -0.01(-0.03%) |
Apr 23, 2008 | 31.55 | 32.46 | 31.50 | 32.23 | 184,344 | +0.75(+2.38%) |
Apr 22, 2008 | 31.92 | 32.01 | 31.26 | 31.48 | 234,306 | -0.53(-1.66%) |
Apr 21, 2008 | 31.73 | 32.07 | 31.73 | 32.01 | 157,527 | +0.21(+0.66%) |
Apr 18, 2008 | 31.61 | 31.90 | 31.42 | 31.80 | 253,926 | +0.55(+1.76%) |
Apr 17, 2008 | 31.00 | 31.70 | 30.86 | 31.25 | 378,055 | +0.15(+0.48%) |
Apr 16, 2008 | 30.97 | 31.51 | 30.81 | 31.10 | 362,959 | +0.11(+0.35%) |
Apr 15, 2008 | 30.21 | 31.40 | 30.14 | 30.99 | 447,013 | +0.96(+3.20%) |
Apr 14, 2008 | 29.92 | 30.22 | 29.75 | 30.03 | 242,229 | +0.14(+0.47%) |
Apr 11, 2008 | 30.02 | 30.10 | 29.81 | 29.89 | 240,407 | -0.42(-1.39%) |
Apr 10, 2008 | 29.57 | 30.31 | 29.27 | 30.31 | 230,540 | +0.82(+2.78%) |
Apr 09, 2008 | 29.58 | 29.67 | 29.00 | 29.49 | 314,329 | +0.00(+0.00%) |
Apr 08, 2008 | 29.38 | 29.50 | 29.23 | 29.49 | 116,084 | -0.07(-0.24%) |
Apr 07, 2008 | 29.91 | 30.38 | 29.42 | 29.56 | 242,388 | -0.20(-0.67%) |
Apr 04, 2008 | 30.64 | 30.70 | 29.61 | 29.76 | 273,098 | -0.77(-2.52%) |
Apr 03, 2008 | 29.41 | 30.63 | 29.41 | 30.53 | 212,593 | +0.98(+3.32%) |
Apr 02, 2008 | 30.16 | 30.49 | 29.41 | 29.55 | 395,096 | -0.30(-1.01%) |
Apr 01, 2008 | 30.00 | 30.35 | 29.73 | 29.85 | 248,594 | -0.02(-0.07%) |
Mar 31, 2008 | 29.45 | 30.11 | 29.45 | 29.87 | 343,510 | +0.35(+1.19%) |
Mar 28, 2008 | 30.83 | 31.48 | 29.43 | 29.52 | 228,627 | -1.33(-4.31%) |
Mar 27, 2008 | 32.00 | 32.00 | 30.73 | 30.85 | 327,324 | -1.15(-3.59%) |
Mar 26, 2008 | 32.64 | 32.64 | 31.40 | 32.00 | 251,514 | -0.73(-2.23%) |
Mar 25, 2008 | 32.79 | 32.99 | 32.03 | 32.73 | 155,822 | -0.19(-0.58%) |
Mar 24, 2008 | 32.33 | 32.99 | 32.22 | 32.92 | 142,664 | +0.61(+1.89%) |
Mar 21, 2008 | 31.91 | 32.79 | 31.54 | 32.31 | 529,806 | +0.00(+0.00%) |
Mar 20, 2008 | 31.91 | 32.79 | 31.54 | 32.31 | 529,806 | +0.71(+2.25%) |
Mar 19, 2008 | 31.14 | 32.51 | 30.35 | 31.60 | 605,983 | +0.68(+2.20%) |
Mar 18, 2008 | 31.10 | 31.36 | 30.20 | 30.92 | 255,576 | +0.42(+1.38%) |
Mar 17, 2008 | 30.21 | 30.97 | 30.05 | 30.50 | 141,804 | -0.27(-0.88%) |
Mar 14, 2008 | 31.74 | 31.93 | 30.49 | 30.77 | 397,089 | -0.75(-2.38%) |
Mar 13, 2008 | 30.69 | 32.20 | 30.56 | 31.52 | 200,297 | +0.51(+1.64%) |
Mar 12, 2008 | 31.08 | 31.49 | 30.64 | 31.01 | 330,540 | -0.09(-0.29%) |
Mar 11, 2008 | 31.37 | 31.50 | 30.89 | 31.10 | 343,126 | +0.21(+0.68%) |
Mar 10, 2008 | 32.07 | 32.10 | 30.80 | 30.89 | 227,573 | -1.13(-3.53%) |
Mar 07, 2008 | 31.50 | 32.78 | 31.08 | 32.02 | 435,009 | +0.14(+0.44%) |
Mar 06, 2008 | 32.60 | 32.80 | 31.70 | 31.88 | 229,675 | -0.93(-2.83%) |
Mar 05, 2008 | 33.06 | 33.45 | 32.30 | 32.81 | 184,046 | -0.19(-0.58%) |
Mar 04, 2008 | 31.86 | 33.01 | 31.60 | 33.00 | 255,133 | +1.05(+3.29%) |
Mar 03, 2008 | 32.54 | 32.76 | 31.70 | 31.95 | 163,319 | -0.63(-1.93%) |
Feb 29, 2008 | 33.01 | 33.01 | 32.50 | 32.58 | 263,689 | -0.77(-2.31%) |
Feb 28, 2008 | 32.34 | 33.54 | 31.79 | 33.35 | 343,802 | +0.94(+2.90%) |
Feb 27, 2008 | 32.75 | 32.87 | 32.26 | 32.41 | 145,085 | -0.62(-1.88%) |
Feb 26, 2008 | 31.99 | 33.53 | 31.99 | 33.03 | 304,525 | +0.89(+2.77%) |
Feb 25, 2008 | 31.61 | 32.46 | 30.89 | 32.14 | 217,737 | +0.48(+1.52%) |
Feb 22, 2008 | 31.86 | 31.86 | 31.11 | 31.66 | 156,333 | -0.09(-0.28%) |
Feb 21, 2008 | 32.11 | 32.94 | 31.61 | 31.75 | 132,460 | -0.40(-1.24%) |
Feb 20, 2008 | 32.09 | 32.45 | 31.92 | 32.15 | 155,095 | +0.01(+0.03%) |
Feb 19, 2008 | 32.56 | 33.88 | 32.06 | 32.14 | 212,415 | +0.32(+1.01%) |
Feb 18, 2008 | 32.01 | 32.41 | 30.86 | 31.82 | 415,462 | +0.00(+0.00%) |
Feb 15, 2008 | 32.01 | 32.41 | 30.86 | 31.82 | 415,462 | -0.33(-1.03%) |
Feb 14, 2008 | 34.45 | 34.45 | 32.06 | 32.15 | 671,493 | -2.35(-6.81%) |
Feb 13, 2008 | 34.50 | 34.82 | 34.19 | 34.50 | 230,736 | +0.31(+0.91%) |
Feb 12, 2008 | 34.10 | 34.84 | 33.90 | 34.19 | 307,816 | +0.20(+0.59%) |
Feb 11, 2008 | 33.66 | 34.40 | 33.24 | 33.99 | 236,136 | +0.48(+1.43%) |
Feb 08, 2008 | 33.03 | 34.23 | 33.02 | 33.51 | 252,910 | +0.49(+1.48%) |
Feb 07, 2008 | 33.90 | 34.02 | 32.74 | 33.02 | 636,012 | -0.90(-2.65%) |
Feb 06, 2008 | 32.04 | 36.30 | 31.74 | 33.92 | 1,987,199 | +3.82(+12.69%) |
Feb 05, 2008 | 31.14 | 31.48 | 30.10 | 30.10 | 395,049 | -1.68(-5.29%) |
Feb 04, 2008 | 31.48 | 32.20 | 31.22 | 31.78 | 346,713 | +0.09(+0.28%) |