Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.97 | 35.57 | 34.91 | 35.13 | 1,573,078 | +0.37(+1.06%) |
Apr 29, 2008 | 35.54 | 35.60 | 34.66 | 34.76 | 1,540,920 | -0.89(-2.51%) |
Apr 28, 2008 | 35.87 | 35.87 | 34.96 | 35.65 | 1,890,712 | +0.09(+0.24%) |
Apr 25, 2008 | 34.77 | 35.67 | 34.74 | 35.57 | 1,298,092 | +1.01(+2.93%) |
Apr 24, 2008 | 35.22 | 35.22 | 33.54 | 34.56 | 2,482,531 | -0.41(-1.17%) |
Apr 23, 2008 | 35.84 | 35.84 | 34.51 | 34.96 | 1,538,901 | -0.61(-1.72%) |
Apr 22, 2008 | 35.33 | 35.94 | 34.38 | 35.58 | 4,076,569 | +0.82(+2.35%) |
Apr 21, 2008 | 34.38 | 35.12 | 33.93 | 34.76 | 2,414,198 | +0.57(+1.68%) |
Apr 18, 2008 | 33.61 | 34.40 | 33.39 | 34.19 | 1,902,468 | +0.77(+2.30%) |
Apr 17, 2008 | 33.48 | 34.21 | 33.22 | 33.42 | 1,407,918 | -0.19(-0.56%) |
Apr 16, 2008 | 32.62 | 33.71 | 32.36 | 33.61 | 2,296,309 | +1.37(+4.26%) |
Apr 15, 2008 | 32.71 | 33.05 | 31.86 | 32.23 | 1,432,530 | -0.41(-1.25%) |
Apr 14, 2008 | 31.79 | 32.98 | 31.79 | 32.64 | 1,400,162 | +0.85(+2.67%) |
Apr 11, 2008 | 32.45 | 32.55 | 31.66 | 31.79 | 1,259,104 | -1.20(-3.64%) |
Apr 10, 2008 | 32.70 | 33.28 | 32.19 | 32.99 | 1,513,606 | +0.23(+0.69%) |
Apr 09, 2008 | 33.20 | 33.24 | 32.39 | 32.77 | 1,297,874 | -0.42(-1.25%) |
Apr 08, 2008 | 32.60 | 33.85 | 32.60 | 33.18 | 1,700,121 | +0.15(+0.45%) |
Apr 07, 2008 | 33.15 | 33.84 | 32.62 | 33.03 | 2,684,192 | +0.25(+0.77%) |
Apr 04, 2008 | 31.97 | 32.93 | 31.86 | 32.78 | 1,574,357 | +0.99(+3.11%) |
Apr 03, 2008 | 31.77 | 31.92 | 31.40 | 31.79 | 1,489,230 | +0.03(+0.10%) |
Apr 02, 2008 | 32.46 | 32.46 | 31.41 | 31.76 | 1,341,992 | -0.39(-1.22%) |
Apr 01, 2008 | 31.87 | 32.38 | 31.01 | 32.15 | 2,274,067 | +1.50(+4.89%) |
Mar 31, 2008 | 30.80 | 31.01 | 30.43 | 30.65 | 1,281,154 | -0.03(-0.10%) |
Mar 28, 2008 | 31.56 | 31.56 | 30.53 | 30.69 | 1,267,634 | -0.53(-1.71%) |
Mar 27, 2008 | 31.87 | 31.87 | 31.09 | 31.22 | 1,877,223 | -0.04(-0.13%) |
Mar 26, 2008 | 31.14 | 31.32 | 30.95 | 31.26 | 1,231,333 | +0.12(+0.38%) |
Mar 25, 2008 | 31.39 | 31.39 | 30.93 | 31.14 | 1,564,389 | +0.06(+0.18%) |
Mar 24, 2008 | 29.96 | 31.56 | 29.96 | 31.09 | 1,848,019 | +1.37(+4.62%) |
Mar 21, 2008 | 28.77 | 30.07 | 28.73 | 29.71 | 1,363,009 | +0.00(+0.00%) |
Mar 20, 2008 | 28.77 | 30.07 | 28.73 | 29.71 | 1,363,009 | +0.42(+1.45%) |
Mar 19, 2008 | 29.93 | 30.43 | 29.25 | 29.29 | 2,326,165 | -0.82(-2.71%) |
Mar 18, 2008 | 29.65 | 30.22 | 29.40 | 30.10 | 1,835,130 | +1.14(+3.93%) |
Mar 17, 2008 | 28.70 | 29.66 | 28.51 | 28.97 | 1,550,733 | -0.72(-2.43%) |
Mar 14, 2008 | 30.39 | 30.67 | 28.94 | 29.69 | 2,087,957 | -0.49(-1.64%) |
Mar 13, 2008 | 29.56 | 30.30 | 28.83 | 30.18 | 1,646,706 | +0.00(+0.00%) |
Mar 12, 2008 | 30.22 | 30.90 | 30.09 | 30.18 | 1,431,433 | +0.16(+0.52%) |
Mar 11, 2008 | 29.18 | 30.20 | 29.18 | 30.03 | 2,106,663 | +1.33(+4.65%) |
Mar 10, 2008 | 29.54 | 29.75 | 28.65 | 28.69 | 1,996,307 | -1.11(-3.71%) |
Mar 07, 2008 | 29.84 | 30.80 | 29.73 | 29.80 | 1,913,570 | -0.36(-1.20%) |
Mar 06, 2008 | 31.24 | 31.24 | 30.03 | 30.16 | 2,050,910 | -1.34(-4.26%) |
Mar 05, 2008 | 31.16 | 31.88 | 30.96 | 31.50 | 1,376,513 | +0.21(+0.68%) |
Mar 04, 2008 | 30.87 | 31.64 | 30.72 | 31.29 | 1,946,603 | -0.05(-0.18%) |
Mar 03, 2008 | 30.65 | 31.36 | 29.87 | 31.35 | 1,347,889 | +0.81(+2.65%) |
Feb 29, 2008 | 31.73 | 31.82 | 30.18 | 30.54 | 1,345,138 | -1.26(-3.95%) |
Feb 28, 2008 | 31.71 | 32.08 | 31.46 | 31.79 | 989,871 | -0.08(-0.25%) |
Feb 27, 2008 | 31.42 | 32.15 | 31.42 | 31.87 | 1,164,862 | +0.05(+0.17%) |
Feb 26, 2008 | 32.40 | 32.40 | 31.40 | 31.82 | 2,212,827 | -0.57(-1.75%) |
Feb 25, 2008 | 32.22 | 32.46 | 31.66 | 32.38 | 1,371,327 | +0.37(+1.15%) |
Feb 22, 2008 | 32.15 | 32.17 | 31.32 | 32.01 | 1,321,571 | +0.06(+0.20%) |
Feb 21, 2008 | 32.06 | 32.43 | 31.72 | 31.95 | 1,558,114 | -0.06(-0.20%) |
Feb 20, 2008 | 31.94 | 32.17 | 31.29 | 32.01 | 1,796,299 | -0.10(-0.32%) |
Feb 19, 2008 | 31.90 | 32.19 | 31.64 | 32.11 | 1,325,601 | +0.36(+1.14%) |
Feb 18, 2008 | 30.99 | 31.79 | 30.81 | 31.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.99 | 31.79 | 30.81 | 31.75 | 1,601,696 | +0.46(+1.48%) |
Feb 14, 2008 | 31.55 | 32.09 | 31.20 | 31.29 | 1,491,332 | -0.36(-1.14%) |
Feb 13, 2008 | 31.18 | 31.75 | 31.18 | 31.65 | 2,243,432 | +0.53(+1.72%) |
Feb 12, 2008 | 31.45 | 31.71 | 30.87 | 31.12 | 2,085,215 | -0.24(-0.78%) |
Feb 11, 2008 | 30.94 | 31.82 | 30.58 | 31.36 | 2,809,831 | +0.97(+3.18%) |
Feb 08, 2008 | 30.98 | 30.98 | 29.56 | 30.40 | 2,280,017 | -0.42(-1.38%) |
Feb 07, 2008 | 31.14 | 31.67 | 30.48 | 30.82 | 2,218,795 | +0.16(+0.54%) |
Feb 06, 2008 | 31.63 | 31.81 | 30.62 | 30.65 | 2,432,858 | -0.71(-2.25%) |
Feb 05, 2008 | 31.02 | 32.50 | 30.26 | 31.36 | 4,696,351 | +1.11(+3.69%) |
Feb 04, 2008 | 29.81 | 30.69 | 29.76 | 30.25 | 2,801,240 | +0.49(+1.64%) |