Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.86 | 33.64 | 32.52 | 32.86 | 951,052 | -0.20(-0.60%) |
Apr 29, 2008 | 32.98 | 33.19 | 32.60 | 33.06 | 516,466 | +0.01(+0.03%) |
Apr 28, 2008 | 32.05 | 33.61 | 31.87 | 33.05 | 1,384,797 | +0.97(+3.02%) |
Apr 25, 2008 | 32.36 | 32.62 | 31.56 | 32.08 | 632,563 | -0.19(-0.59%) |
Apr 24, 2008 | 31.64 | 32.28 | 30.91 | 32.27 | 781,313 | +0.53(+1.65%) |
Apr 23, 2008 | 32.97 | 33.34 | 31.54 | 31.75 | 523,161 | -1.39(-4.18%) |
Apr 22, 2008 | 33.49 | 33.91 | 32.52 | 33.13 | 511,624 | -0.72(-2.11%) |
Apr 21, 2008 | 33.65 | 33.98 | 33.02 | 33.85 | 668,246 | -0.10(-0.29%) |
Apr 18, 2008 | 34.46 | 34.64 | 33.89 | 33.95 | 1,021,722 | -0.05(-0.13%) |
Apr 17, 2008 | 33.85 | 34.15 | 33.57 | 33.99 | 411,915 | +0.11(+0.32%) |
Apr 16, 2008 | 33.27 | 33.89 | 32.95 | 33.88 | 921,732 | +0.75(+2.27%) |
Apr 15, 2008 | 33.03 | 33.26 | 32.70 | 33.13 | 730,206 | +0.25(+0.77%) |
Apr 14, 2008 | 32.68 | 33.19 | 32.23 | 32.88 | 655,081 | +0.05(+0.17%) |
Apr 11, 2008 | 32.92 | 33.06 | 32.38 | 32.82 | 365,259 | -0.22(-0.66%) |
Apr 10, 2008 | 32.70 | 33.32 | 32.46 | 33.04 | 726,497 | +0.41(+1.25%) |
Apr 09, 2008 | 32.62 | 32.85 | 32.28 | 32.63 | 692,833 | +0.17(+0.53%) |
Apr 08, 2008 | 32.42 | 32.52 | 31.76 | 32.46 | 501,444 | -0.07(-0.22%) |
Apr 07, 2008 | 33.10 | 33.74 | 32.51 | 32.53 | 586,241 | -0.53(-1.59%) |
Apr 04, 2008 | 33.51 | 33.64 | 32.82 | 33.06 | 430,956 | -0.22(-0.65%) |
Apr 03, 2008 | 33.03 | 33.28 | 32.52 | 33.28 | 632,575 | -0.11(-0.33%) |
Apr 02, 2008 | 33.87 | 34.44 | 33.24 | 33.38 | 669,249 | -0.40(-1.18%) |
Apr 01, 2008 | 33.26 | 33.96 | 32.22 | 33.78 | 774,812 | +1.59(+4.92%) |
Mar 31, 2008 | 31.22 | 32.25 | 30.95 | 32.20 | 851,575 | +0.80(+2.54%) |
Mar 28, 2008 | 32.52 | 33.00 | 31.30 | 31.40 | 1,152,574 | -1.01(-3.13%) |
Mar 27, 2008 | 33.33 | 33.82 | 32.42 | 32.42 | 681,795 | -0.66(-2.00%) |
Mar 26, 2008 | 33.49 | 33.74 | 32.70 | 33.08 | 545,149 | -0.71(-2.09%) |
Mar 25, 2008 | 33.85 | 34.35 | 33.11 | 33.78 | 759,841 | -0.15(-0.45%) |
Mar 24, 2008 | 31.68 | 34.83 | 31.68 | 33.94 | 1,079,751 | +2.25(+7.09%) |
Mar 21, 2008 | 30.86 | 31.84 | 30.85 | 31.69 | 957,254 | +0.00(+0.00%) |
Mar 20, 2008 | 30.86 | 31.84 | 30.85 | 31.69 | 957,254 | +0.73(+2.37%) |
Mar 19, 2008 | 31.44 | 31.74 | 30.78 | 30.96 | 1,199,494 | -0.47(-1.50%) |
Mar 18, 2008 | 31.11 | 31.83 | 30.75 | 31.43 | 1,098,320 | +0.37(+1.20%) |
Mar 17, 2008 | 30.53 | 32.15 | 30.34 | 31.06 | 1,268,202 | -0.51(-1.61%) |
Mar 14, 2008 | 32.14 | 32.52 | 31.02 | 31.56 | 1,315,701 | -0.88(-2.71%) |
Mar 13, 2008 | 29.14 | 32.58 | 29.14 | 32.44 | 1,068,383 | +1.18(+3.77%) |
Mar 12, 2008 | 31.27 | 32.10 | 30.40 | 31.27 | 739,526 | +0.31(+0.99%) |
Mar 11, 2008 | 30.98 | 30.99 | 29.81 | 30.96 | 776,624 | +1.06(+3.54%) |
Mar 10, 2008 | 30.42 | 30.70 | 29.88 | 29.90 | 1,068,769 | -0.74(-2.42%) |
Mar 07, 2008 | 30.33 | 31.45 | 30.02 | 30.64 | 1,148,105 | -0.20(-0.65%) |
Mar 06, 2008 | 31.41 | 31.65 | 30.76 | 30.84 | 688,318 | -0.82(-2.57%) |
Mar 05, 2008 | 31.44 | 31.79 | 31.23 | 31.65 | 1,095,267 | +0.13(+0.40%) |
Mar 04, 2008 | 31.70 | 32.06 | 31.39 | 31.53 | 1,115,362 | -0.64(-2.00%) |
Mar 03, 2008 | 32.38 | 32.43 | 31.73 | 32.17 | 561,503 | -0.04(-0.11%) |
Feb 29, 2008 | 32.79 | 32.79 | 32.00 | 32.21 | 776,550 | -0.87(-2.63%) |
Feb 28, 2008 | 33.06 | 33.36 | 32.58 | 33.08 | 613,371 | -0.26(-0.79%) |
Feb 27, 2008 | 33.18 | 33.90 | 32.81 | 33.34 | 703,246 | -0.12(-0.35%) |
Feb 26, 2008 | 32.72 | 34.31 | 32.62 | 33.46 | 830,948 | +0.60(+1.82%) |
Feb 25, 2008 | 32.83 | 32.86 | 31.89 | 32.86 | 420,463 | +0.10(+0.30%) |
Feb 22, 2008 | 32.46 | 32.78 | 31.59 | 32.76 | 482,290 | +0.43(+1.32%) |
Feb 21, 2008 | 32.92 | 33.24 | 32.08 | 32.33 | 531,400 | -0.30(-0.92%) |
Feb 20, 2008 | 31.33 | 32.83 | 31.17 | 32.63 | 716,257 | +1.11(+3.50%) |
Feb 19, 2008 | 31.41 | 31.72 | 30.79 | 31.53 | 603,280 | +0.43(+1.37%) |
Feb 18, 2008 | 31.04 | 31.43 | 30.79 | 31.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.04 | 31.43 | 30.79 | 31.10 | 661,229 | -0.12(-0.38%) |
Feb 14, 2008 | 31.40 | 31.73 | 30.79 | 31.22 | 572,917 | -0.38(-1.20%) |
Feb 13, 2008 | 31.46 | 31.75 | 30.79 | 31.60 | 440,867 | +0.39(+1.25%) |
Feb 12, 2008 | 32.28 | 32.56 | 30.89 | 31.21 | 810,659 | -0.81(-2.52%) |
Feb 11, 2008 | 31.58 | 32.38 | 31.06 | 32.02 | 504,352 | +0.13(+0.40%) |
Feb 08, 2008 | 31.53 | 32.47 | 31.29 | 31.89 | 429,384 | +0.06(+0.20%) |
Feb 07, 2008 | 30.83 | 32.61 | 30.79 | 31.83 | 607,034 | +0.65(+2.09%) |
Feb 06, 2008 | 32.15 | 32.48 | 31.03 | 31.17 | 614,928 | -0.88(-2.74%) |
Feb 05, 2008 | 33.28 | 33.28 | 31.64 | 32.05 | 831,940 | -1.62(-4.81%) |
Feb 04, 2008 | 34.70 | 34.87 | 33.24 | 33.67 | 723,848 | -0.97(-2.80%) |