Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.28 | 36.42 | 35.06 | 35.32 | 86,453 | +0.18(+0.51%) |
Apr 29, 2008 | 36.06 | 36.13 | 35.09 | 35.14 | 61,870 | -0.84(-2.33%) |
Apr 28, 2008 | 35.16 | 36.38 | 35.16 | 35.98 | 47,656 | +0.82(+2.33%) |
Apr 25, 2008 | 35.25 | 35.73 | 35.01 | 35.16 | 57,818 | +0.12(+0.34%) |
Apr 24, 2008 | 35.55 | 35.98 | 35.00 | 35.04 | 70,315 | -0.39(-1.10%) |
Apr 23, 2008 | 34.57 | 35.98 | 34.57 | 35.43 | 63,322 | +0.94(+2.73%) |
Apr 22, 2008 | 35.31 | 35.31 | 34.00 | 34.49 | 77,066 | -0.68(-1.93%) |
Apr 21, 2008 | 35.50 | 35.78 | 34.82 | 35.17 | 64,761 | -0.54(-1.51%) |
Apr 18, 2008 | 35.91 | 36.46 | 35.36 | 35.71 | 79,605 | +0.54(+1.54%) |
Apr 17, 2008 | 35.60 | 35.99 | 35.01 | 35.17 | 105,280 | -0.52(-1.46%) |
Apr 16, 2008 | 34.24 | 35.90 | 34.22 | 35.69 | 110,996 | +1.60(+4.69%) |
Apr 15, 2008 | 33.50 | 34.16 | 33.41 | 34.09 | 60,780 | +0.84(+2.53%) |
Apr 14, 2008 | 32.69 | 34.20 | 32.52 | 33.25 | 84,338 | +0.62(+1.90%) |
Apr 11, 2008 | 32.69 | 33.17 | 32.51 | 32.63 | 101,153 | -0.39(-1.18%) |
Apr 10, 2008 | 33.65 | 34.24 | 32.82 | 33.02 | 103,090 | -0.57(-1.70%) |
Apr 09, 2008 | 34.15 | 34.61 | 33.50 | 33.59 | 87,888 | -0.29(-0.86%) |
Apr 08, 2008 | 33.30 | 34.50 | 33.30 | 33.88 | 151,568 | +0.83(+2.51%) |
Apr 07, 2008 | 31.86 | 33.51 | 31.69 | 33.05 | 207,971 | +1.35(+4.26%) |
Apr 04, 2008 | 31.91 | 31.99 | 31.26 | 31.70 | 54,737 | -0.25(-0.78%) |
Apr 03, 2008 | 31.66 | 32.05 | 31.36 | 31.95 | 77,693 | +0.07(+0.22%) |
Apr 02, 2008 | 31.37 | 32.23 | 29.82 | 31.88 | 97,683 | +0.44(+1.40%) |
Apr 01, 2008 | 30.52 | 31.47 | 30.49 | 31.44 | 75,865 | +1.21(+4.00%) |
Mar 31, 2008 | 30.08 | 30.74 | 29.93 | 30.23 | 65,788 | +0.14(+0.47%) |
Mar 28, 2008 | 30.43 | 31.24 | 30.09 | 30.09 | 71,057 | -0.22(-0.73%) |
Mar 27, 2008 | 31.04 | 31.25 | 30.07 | 30.31 | 80,130 | -0.61(-1.97%) |
Mar 26, 2008 | 29.93 | 31.36 | 29.83 | 30.92 | 100,937 | +0.91(+3.03%) |
Mar 25, 2008 | 30.35 | 30.48 | 29.67 | 30.01 | 83,592 | -0.29(-0.96%) |
Mar 24, 2008 | 30.19 | 30.74 | 29.79 | 30.30 | 108,784 | +0.21(+0.70%) |
Mar 21, 2008 | 29.87 | 30.14 | 29.03 | 30.09 | 287,434 | +0.00(+0.00%) |
Mar 20, 2008 | 29.87 | 30.14 | 29.03 | 30.09 | 287,434 | +0.52(+1.76%) |
Mar 19, 2008 | 30.57 | 30.67 | 29.57 | 29.57 | 100,466 | -0.71(-2.34%) |
Mar 18, 2008 | 30.11 | 30.62 | 28.62 | 30.28 | 177,899 | +0.81(+2.75%) |
Mar 17, 2008 | 29.33 | 30.14 | 29.00 | 29.47 | 225,346 | -0.33(-1.11%) |
Mar 14, 2008 | 31.52 | 31.87 | 29.61 | 29.80 | 266,164 | -1.43(-4.58%) |
Mar 13, 2008 | 31.02 | 31.81 | 30.73 | 31.23 | 239,214 | -0.05(-0.16%) |
Mar 12, 2008 | 32.19 | 32.28 | 31.18 | 31.28 | 114,399 | -0.99(-3.07%) |
Mar 11, 2008 | 31.95 | 32.51 | 31.26 | 32.27 | 106,811 | +1.07(+3.43%) |
Mar 10, 2008 | 32.24 | 32.28 | 31.06 | 31.20 | 59,445 | -0.86(-2.68%) |
Mar 07, 2008 | 31.50 | 32.53 | 31.41 | 32.06 | 95,236 | +0.15(+0.47%) |
Mar 06, 2008 | 32.89 | 33.46 | 31.89 | 31.91 | 61,921 | -1.13(-3.42%) |
Mar 05, 2008 | 33.76 | 33.76 | 32.69 | 33.04 | 70,359 | -0.49(-1.46%) |
Mar 04, 2008 | 34.30 | 34.73 | 32.80 | 33.53 | 126,720 | -0.77(-2.24%) |
Mar 03, 2008 | 34.25 | 34.89 | 33.47 | 34.30 | 192,211 | +0.12(+0.35%) |
Feb 29, 2008 | 33.55 | 34.25 | 33.27 | 34.18 | 218,123 | +0.36(+1.06%) |
Feb 28, 2008 | 33.61 | 34.26 | 33.35 | 33.82 | 141,921 | +0.32(+0.96%) |
Feb 27, 2008 | 33.09 | 33.82 | 32.94 | 33.50 | 75,516 | +0.22(+0.66%) |
Feb 26, 2008 | 32.87 | 34.00 | 32.66 | 33.28 | 128,343 | +0.32(+0.97%) |
Feb 25, 2008 | 32.06 | 32.98 | 31.63 | 32.96 | 117,524 | +0.97(+3.03%) |
Feb 22, 2008 | 31.46 | 32.05 | 31.19 | 31.99 | 97,415 | +0.55(+1.75%) |
Feb 21, 2008 | 31.79 | 32.33 | 31.31 | 31.44 | 101,880 | -0.32(-1.01%) |
Feb 20, 2008 | 31.04 | 32.09 | 31.04 | 31.76 | 85,856 | +0.56(+1.79%) |
Feb 19, 2008 | 31.24 | 31.64 | 30.66 | 31.20 | 67,228 | +0.31(+1.00%) |
Feb 18, 2008 | 30.56 | 31.17 | 30.17 | 30.89 | 104,614 | +0.00(+0.00%) |
Feb 15, 2008 | 30.56 | 31.17 | 30.17 | 30.89 | 104,614 | +0.08(+0.26%) |
Feb 14, 2008 | 31.74 | 31.84 | 30.79 | 30.81 | 96,429 | -0.80(-2.53%) |
Feb 13, 2008 | 30.77 | 31.61 | 30.47 | 31.61 | 80,213 | +1.05(+3.44%) |
Feb 12, 2008 | 30.72 | 30.96 | 30.33 | 30.56 | 75,653 | -0.06(-0.20%) |
Feb 11, 2008 | 30.90 | 31.12 | 30.36 | 30.62 | 123,595 | -0.25(-0.81%) |
Feb 08, 2008 | 31.19 | 31.69 | 30.40 | 30.87 | 55,215 | -0.33(-1.06%) |
Feb 07, 2008 | 30.64 | 31.65 | 30.30 | 31.20 | 86,281 | +0.51(+1.66%) |
Feb 06, 2008 | 31.53 | 31.78 | 30.63 | 30.69 | 88,925 | -0.65(-2.07%) |
Feb 05, 2008 | 31.80 | 32.73 | 31.10 | 31.34 | 85,347 | -1.07(-3.30%) |
Feb 04, 2008 | 33.57 | 33.59 | 32.31 | 32.41 | 119,964 | -1.19(-3.54%) |