Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.77 | 35.31 | 34.53 | 35.09 | 260,428 | +0.35(+1.02%) |
Apr 29, 2008 | 34.93 | 35.37 | 34.73 | 34.73 | 216,563 | -0.15(-0.43%) |
Apr 28, 2008 | 35.37 | 35.37 | 34.72 | 34.89 | 322,800 | -0.20(-0.58%) |
Apr 25, 2008 | 35.37 | 35.37 | 34.43 | 35.09 | 350,873 | -0.03(-0.10%) |
Apr 24, 2008 | 34.22 | 35.16 | 33.37 | 35.12 | 373,802 | +0.78(+2.28%) |
Apr 23, 2008 | 34.13 | 34.60 | 33.70 | 34.34 | 247,510 | +0.07(+0.20%) |
Apr 22, 2008 | 35.37 | 35.37 | 33.66 | 34.27 | 244,666 | -1.04(-2.93%) |
Apr 21, 2008 | 35.10 | 35.71 | 34.62 | 35.31 | 396,454 | -0.01(-0.02%) |
Apr 18, 2008 | 34.43 | 36.02 | 33.99 | 35.31 | 655,302 | +1.53(+4.54%) |
Apr 17, 2008 | 33.68 | 33.91 | 33.12 | 33.78 | 277,870 | +0.29(+0.85%) |
Apr 16, 2008 | 33.44 | 33.53 | 32.49 | 33.50 | 250,314 | +0.45(+1.38%) |
Apr 15, 2008 | 33.47 | 33.52 | 32.30 | 33.04 | 304,812 | +0.21(+0.64%) |
Apr 14, 2008 | 31.46 | 34.27 | 31.24 | 32.83 | 952,648 | +1.68(+5.38%) |
Apr 11, 2008 | 31.16 | 31.79 | 31.11 | 31.15 | 223,106 | -0.44(-1.39%) |
Apr 10, 2008 | 31.31 | 31.83 | 31.14 | 31.59 | 358,289 | +0.38(+1.21%) |
Apr 09, 2008 | 32.41 | 32.54 | 30.86 | 31.21 | 365,014 | -1.29(-3.96%) |
Apr 08, 2008 | 32.42 | 32.50 | 32.16 | 32.50 | 271,777 | -0.06(-0.18%) |
Apr 07, 2008 | 32.98 | 33.02 | 32.22 | 32.56 | 185,535 | +0.45(+1.39%) |
Apr 04, 2008 | 32.40 | 32.49 | 31.24 | 32.11 | 657,914 | -0.13(-0.39%) |
Apr 03, 2008 | 32.14 | 32.85 | 31.95 | 32.24 | 292,916 | -0.25(-0.78%) |
Apr 02, 2008 | 32.69 | 33.63 | 32.04 | 32.49 | 454,114 | -0.29(-0.90%) |
Apr 01, 2008 | 32.61 | 32.84 | 32.09 | 32.79 | 293,081 | +0.78(+2.45%) |
Mar 31, 2008 | 32.22 | 32.71 | 31.58 | 32.01 | 236,045 | -0.44(-1.35%) |
Mar 28, 2008 | 32.70 | 33.03 | 31.96 | 32.44 | 269,069 | +0.02(+0.05%) |
Mar 27, 2008 | 33.08 | 33.75 | 32.42 | 32.43 | 331,171 | -0.75(-2.26%) |
Mar 26, 2008 | 34.22 | 34.22 | 33.05 | 33.18 | 418,961 | -1.14(-3.31%) |
Mar 25, 2008 | 33.89 | 34.37 | 33.41 | 34.31 | 411,370 | +0.61(+1.80%) |
Mar 24, 2008 | 34.46 | 34.95 | 33.58 | 33.71 | 625,053 | -0.48(-1.40%) |
Mar 21, 2008 | 33.64 | 34.47 | 32.75 | 34.19 | 870,469 | +0.00(+0.00%) |
Mar 20, 2008 | 33.64 | 34.47 | 32.75 | 34.19 | 870,469 | +0.93(+2.81%) |
Mar 19, 2008 | 32.62 | 34.58 | 32.57 | 33.25 | 1,268,537 | +1.97(+6.30%) |
Mar 18, 2008 | 31.09 | 31.31 | 30.15 | 31.28 | 587,969 | +0.74(+2.43%) |
Mar 17, 2008 | 31.11 | 31.29 | 30.24 | 30.54 | 535,386 | -1.25(-3.95%) |
Mar 14, 2008 | 32.40 | 32.81 | 31.53 | 31.79 | 464,428 | -0.32(-1.00%) |
Mar 13, 2008 | 31.86 | 32.30 | 31.24 | 32.11 | 555,496 | -0.19(-0.60%) |
Mar 12, 2008 | 29.72 | 32.99 | 29.61 | 32.31 | 1,510,712 | +2.92(+9.94%) |
Mar 11, 2008 | 29.54 | 29.98 | 28.88 | 29.39 | 510,294 | +0.63(+2.20%) |
Mar 10, 2008 | 30.00 | 30.00 | 28.65 | 28.76 | 856,467 | -1.08(-3.61%) |
Mar 07, 2008 | 29.97 | 30.49 | 29.63 | 29.83 | 505,336 | -0.28(-0.92%) |
Mar 06, 2008 | 30.99 | 30.99 | 29.98 | 30.11 | 668,875 | -0.99(-3.19%) |
Mar 05, 2008 | 29.45 | 31.52 | 29.45 | 31.10 | 788,218 | +1.68(+5.72%) |
Mar 04, 2008 | 29.26 | 30.38 | 28.63 | 29.42 | 1,023,949 | -0.09(-0.31%) |
Mar 03, 2008 | 29.83 | 30.09 | 28.66 | 29.51 | 810,858 | +0.16(+0.54%) |
Feb 29, 2008 | 30.23 | 30.38 | 29.24 | 29.35 | 367,469 | -0.77(-2.57%) |
Feb 28, 2008 | 31.11 | 31.13 | 30.04 | 30.13 | 374,293 | -1.16(-3.71%) |
Feb 27, 2008 | 30.94 | 31.48 | 30.44 | 31.29 | 571,424 | +0.35(+1.12%) |
Feb 26, 2008 | 30.27 | 31.26 | 29.40 | 30.94 | 1,257,391 | +1.05(+3.52%) |
Feb 25, 2008 | 29.87 | 30.40 | 29.64 | 29.89 | 494,785 | +0.27(+0.91%) |
Feb 22, 2008 | 29.61 | 29.84 | 29.34 | 29.62 | 292,728 | +0.31(+1.06%) |
Feb 21, 2008 | 30.14 | 30.33 | 29.02 | 29.31 | 342,987 | -0.54(-1.81%) |
Feb 20, 2008 | 28.77 | 30.09 | 28.44 | 29.85 | 441,989 | +0.99(+3.44%) |
Feb 19, 2008 | 28.52 | 29.30 | 28.40 | 28.86 | 260,802 | +0.77(+2.73%) |
Feb 18, 2008 | 28.29 | 28.38 | 27.90 | 28.09 | 609,982 | +0.00(+0.00%) |
Feb 15, 2008 | 28.29 | 28.38 | 27.90 | 28.09 | 609,982 | -0.36(-1.27%) |
Feb 14, 2008 | 28.75 | 28.96 | 28.12 | 28.45 | 424,673 | -0.17(-0.59%) |
Feb 13, 2008 | 28.32 | 28.70 | 28.17 | 28.62 | 258,786 | +0.65(+2.32%) |
Feb 12, 2008 | 27.85 | 28.59 | 27.68 | 27.97 | 325,727 | +0.33(+1.19%) |
Feb 11, 2008 | 28.28 | 28.47 | 27.53 | 27.64 | 292,847 | -0.47(-1.68%) |
Feb 08, 2008 | 28.49 | 28.67 | 27.70 | 28.12 | 292,731 | -0.38(-1.33%) |
Feb 07, 2008 | 28.24 | 28.97 | 28.05 | 28.49 | 397,520 | +0.19(+0.68%) |
Feb 06, 2008 | 28.68 | 29.10 | 28.12 | 28.30 | 396,081 | -0.09(-0.33%) |
Feb 05, 2008 | 28.84 | 29.39 | 28.28 | 28.39 | 686,479 | -0.93(-3.16%) |
Feb 04, 2008 | 29.74 | 29.74 | 28.45 | 29.32 | 770,627 | -0.88(-2.90%) |