Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.90 | 37.22 | 36.52 | 36.92 | 253,364 | +0.30(+0.81%) |
Apr 29, 2008 | 38.68 | 38.68 | 36.42 | 36.63 | 307,564 | -1.91(-4.96%) |
Apr 28, 2008 | 38.75 | 38.82 | 38.42 | 38.54 | 178,654 | -0.13(-0.32%) |
Apr 25, 2008 | 38.25 | 39.00 | 38.06 | 38.66 | 207,581 | +0.67(+1.77%) |
Apr 24, 2008 | 38.09 | 38.36 | 37.86 | 37.99 | 325,595 | -0.09(-0.23%) |
Apr 23, 2008 | 38.89 | 38.95 | 37.99 | 38.08 | 127,010 | -0.41(-1.06%) |
Apr 22, 2008 | 38.48 | 39.52 | 38.18 | 38.49 | 387,299 | +0.10(+0.26%) |
Apr 21, 2008 | 38.42 | 38.81 | 38.05 | 38.39 | 179,692 | -0.32(-0.82%) |
Apr 18, 2008 | 38.88 | 38.96 | 38.42 | 38.70 | 378,010 | +0.15(+0.39%) |
Apr 17, 2008 | 38.75 | 39.01 | 38.34 | 38.55 | 102,640 | -0.21(-0.54%) |
Apr 16, 2008 | 38.68 | 39.13 | 38.21 | 38.76 | 115,684 | +0.32(+0.84%) |
Apr 15, 2008 | 38.39 | 38.84 | 38.04 | 38.44 | 138,047 | +0.00(+0.00%) |
Apr 14, 2008 | 38.60 | 39.12 | 38.17 | 38.44 | 112,217 | -0.16(-0.41%) |
Apr 11, 2008 | 39.54 | 39.67 | 38.09 | 38.60 | 277,086 | -1.50(-3.75%) |
Apr 10, 2008 | 40.53 | 40.53 | 39.96 | 40.10 | 221,547 | -0.20(-0.49%) |
Apr 09, 2008 | 40.83 | 40.86 | 40.20 | 40.30 | 190,895 | -0.24(-0.59%) |
Apr 08, 2008 | 40.27 | 40.86 | 40.07 | 40.54 | 240,098 | +0.24(+0.59%) |
Apr 07, 2008 | 41.58 | 41.58 | 39.87 | 40.30 | 240,379 | -0.99(-2.39%) |
Apr 04, 2008 | 40.36 | 41.87 | 40.26 | 41.29 | 162,822 | +1.09(+2.72%) |
Apr 03, 2008 | 39.03 | 40.36 | 38.68 | 40.19 | 270,713 | +1.17(+2.99%) |
Apr 02, 2008 | 38.37 | 39.54 | 38.37 | 39.03 | 838,695 | +0.44(+1.13%) |
Apr 01, 2008 | 37.89 | 38.87 | 37.79 | 38.59 | 1,154,629 | +1.04(+2.77%) |
Mar 31, 2008 | 36.88 | 37.67 | 36.63 | 37.55 | 479,666 | +0.79(+2.15%) |
Mar 28, 2008 | 36.71 | 37.25 | 36.57 | 36.76 | 109,560 | +0.18(+0.49%) |
Mar 27, 2008 | 36.92 | 37.06 | 36.36 | 36.58 | 100,617 | -0.08(-0.22%) |
Mar 26, 2008 | 36.93 | 36.93 | 35.90 | 36.66 | 74,506 | -0.18(-0.50%) |
Mar 25, 2008 | 36.24 | 37.28 | 36.18 | 36.84 | 146,343 | +0.60(+1.65%) |
Mar 24, 2008 | 37.23 | 37.23 | 36.09 | 36.24 | 211,229 | -0.21(-0.58%) |
Mar 21, 2008 | 36.50 | 36.78 | 35.59 | 36.46 | 201,365 | +0.00(+0.00%) |
Mar 20, 2008 | 36.50 | 36.78 | 35.59 | 36.46 | 201,365 | +0.21(+0.58%) |
Mar 19, 2008 | 36.42 | 36.66 | 35.99 | 36.24 | 158,118 | -0.24(-0.67%) |
Mar 18, 2008 | 35.45 | 36.69 | 34.95 | 36.49 | 174,658 | +1.69(+4.85%) |
Mar 17, 2008 | 34.93 | 35.65 | 34.48 | 34.80 | 228,224 | -0.55(-1.57%) |
Mar 14, 2008 | 35.87 | 35.95 | 34.82 | 35.36 | 265,705 | -0.20(-0.56%) |
Mar 13, 2008 | 34.40 | 35.84 | 34.02 | 35.55 | 138,088 | +0.93(+2.68%) |
Mar 12, 2008 | 34.93 | 35.27 | 34.24 | 34.62 | 147,344 | -0.11(-0.30%) |
Mar 11, 2008 | 34.76 | 34.91 | 33.95 | 34.73 | 195,447 | +0.59(+1.74%) |
Mar 10, 2008 | 33.54 | 34.24 | 32.92 | 34.14 | 151,745 | +0.71(+2.11%) |
Mar 07, 2008 | 33.87 | 34.16 | 33.29 | 33.43 | 138,543 | -0.51(-1.50%) |
Mar 06, 2008 | 33.81 | 34.93 | 33.44 | 33.94 | 247,799 | +0.22(+0.66%) |
Mar 05, 2008 | 33.60 | 33.95 | 33.14 | 33.71 | 170,106 | +0.44(+1.33%) |
Mar 04, 2008 | 33.27 | 33.38 | 32.79 | 33.27 | 194,537 | -0.24(-0.73%) |
Mar 03, 2008 | 34.00 | 34.20 | 32.52 | 33.52 | 283,763 | -0.70(-2.04%) |
Feb 29, 2008 | 35.84 | 36.30 | 33.93 | 34.22 | 292,109 | -1.66(-4.63%) |
Feb 28, 2008 | 35.12 | 36.07 | 35.12 | 35.88 | 284,030 | +0.46(+1.30%) |
Feb 27, 2008 | 35.45 | 35.56 | 34.97 | 35.41 | 215,174 | -0.05(-0.13%) |
Feb 26, 2008 | 34.80 | 35.50 | 34.47 | 35.46 | 342,337 | +0.72(+2.09%) |
Feb 25, 2008 | 34.93 | 35.17 | 34.49 | 34.74 | 120,485 | -0.19(-0.55%) |
Feb 22, 2008 | 40.59 | 36.77 | 34.31 | 34.93 | 281,183 | -0.67(-1.89%) |
Feb 21, 2008 | 36.92 | 37.00 | 35.16 | 35.60 | 168,285 | -1.21(-3.28%) |
Feb 20, 2008 | 36.63 | 36.87 | 36.47 | 36.81 | 155,690 | +0.18(+0.49%) |
Feb 19, 2008 | 36.00 | 37.00 | 35.99 | 36.63 | 200,607 | +0.72(+2.02%) |
Feb 18, 2008 | 35.64 | 36.15 | 35.64 | 35.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.64 | 36.15 | 35.64 | 35.90 | 237,329 | -0.01(-0.02%) |
Feb 14, 2008 | 36.01 | 36.38 | 35.51 | 35.91 | 164,643 | -0.09(-0.24%) |
Feb 13, 2008 | 36.03 | 36.49 | 35.59 | 35.99 | 95,898 | +0.01(+0.02%) |
Feb 12, 2008 | 36.08 | 36.53 | 35.75 | 35.99 | 117,147 | -0.02(-0.05%) |
Feb 11, 2008 | 34.92 | 36.01 | 34.44 | 36.01 | 95,902 | +1.09(+3.11%) |
Feb 08, 2008 | 35.06 | 35.49 | 34.27 | 34.92 | 215,781 | -0.42(-1.18%) |
Feb 07, 2008 | 36.07 | 36.07 | 33.91 | 35.34 | 261,939 | +0.92(+2.66%) |
Feb 06, 2008 | 34.10 | 35.16 | 34.01 | 34.42 | 442,763 | +0.32(+0.93%) |
Feb 05, 2008 | 35.39 | 35.50 | 33.77 | 34.10 | 211,578 | -1.40(-3.94%) |
Feb 04, 2008 | 36.21 | 36.61 | 35.34 | 35.50 | 167,830 | -0.48(-1.34%) |