Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 37.89 | 38.00 | 36.79 | 36.87 | 80,893 | -0.71(-1.90%) |
Apr 29, 2008 | 37.94 | 38.01 | 37.17 | 37.59 | 81,332 | -0.06(-0.17%) |
Apr 28, 2008 | 37.88 | 38.13 | 37.43 | 37.65 | 57,512 | -0.23(-0.60%) |
Apr 25, 2008 | 37.81 | 38.13 | 37.30 | 37.88 | 93,378 | +0.29(+0.77%) |
Apr 24, 2008 | 36.07 | 37.59 | 35.94 | 37.59 | 80,372 | +1.42(+3.92%) |
Apr 23, 2008 | 35.78 | 36.35 | 35.73 | 36.17 | 70,544 | +0.54(+1.52%) |
Apr 22, 2008 | 35.23 | 35.69 | 34.69 | 35.63 | 100,958 | +0.34(+0.97%) |
Apr 21, 2008 | 36.04 | 36.04 | 35.22 | 35.29 | 56,200 | -1.01(-2.79%) |
Apr 18, 2008 | 37.19 | 37.22 | 36.23 | 36.30 | 92,191 | -0.01(-0.04%) |
Apr 17, 2008 | 36.40 | 36.49 | 36.03 | 36.31 | 57,028 | -0.18(-0.49%) |
Apr 16, 2008 | 35.49 | 36.57 | 35.23 | 36.49 | 108,370 | +1.29(+3.66%) |
Apr 15, 2008 | 35.04 | 35.33 | 34.64 | 35.20 | 135,676 | +0.41(+1.19%) |
Apr 14, 2008 | 34.56 | 35.40 | 34.53 | 34.79 | 93,429 | +0.16(+0.46%) |
Apr 11, 2008 | 34.78 | 34.86 | 34.42 | 34.63 | 108,983 | -0.48(-1.36%) |
Apr 10, 2008 | 34.65 | 35.19 | 34.65 | 35.11 | 92,372 | +0.39(+1.11%) |
Apr 09, 2008 | 35.52 | 35.88 | 34.58 | 34.72 | 181,328 | -0.70(-1.96%) |
Apr 08, 2008 | 34.92 | 35.69 | 34.92 | 35.41 | 71,103 | +0.28(+0.79%) |
Apr 07, 2008 | 35.69 | 35.81 | 34.96 | 35.14 | 54,802 | -0.37(-1.03%) |
Apr 04, 2008 | 35.38 | 36.15 | 35.14 | 35.50 | 141,468 | +0.13(+0.36%) |
Apr 03, 2008 | 34.30 | 35.62 | 34.07 | 35.38 | 82,591 | +0.85(+2.46%) |
Apr 02, 2008 | 34.40 | 35.29 | 33.93 | 34.53 | 155,712 | +0.13(+0.37%) |
Apr 01, 2008 | 33.69 | 34.72 | 33.63 | 34.40 | 287,231 | +0.97(+2.89%) |
Mar 31, 2008 | 33.75 | 35.12 | 33.43 | 33.43 | 218,802 | -0.06(-0.19%) |
Mar 28, 2008 | 33.78 | 33.98 | 33.38 | 33.49 | 203,699 | -0.30(-0.90%) |
Mar 27, 2008 | 34.56 | 35.15 | 33.69 | 33.80 | 241,098 | -0.62(-1.82%) |
Mar 26, 2008 | 33.91 | 34.78 | 33.80 | 34.42 | 180,552 | +0.01(+0.04%) |
Mar 25, 2008 | 35.43 | 35.43 | 34.17 | 34.41 | 233,840 | -0.88(-2.50%) |
Mar 24, 2008 | 33.82 | 35.56 | 33.82 | 35.29 | 215,790 | +1.57(+4.66%) |
Mar 21, 2008 | 32.77 | 34.23 | 32.77 | 33.72 | 465,120 | +0.00(+0.00%) |
Mar 20, 2008 | 32.77 | 34.23 | 32.77 | 33.72 | 465,120 | +0.46(+1.37%) |
Mar 19, 2008 | 33.95 | 34.50 | 33.26 | 33.26 | 184,894 | -0.49(-1.45%) |
Mar 18, 2008 | 33.54 | 34.97 | 32.79 | 33.75 | 289,383 | +1.16(+3.56%) |
Mar 17, 2008 | 32.35 | 32.99 | 32.21 | 32.59 | 167,207 | -0.25(-0.76%) |
Mar 14, 2008 | 33.30 | 33.49 | 31.76 | 32.84 | 236,553 | -0.23(-0.70%) |
Mar 13, 2008 | 33.01 | 33.95 | 32.57 | 33.08 | 449,272 | -0.39(-1.16%) |
Mar 12, 2008 | 34.14 | 34.31 | 33.30 | 33.46 | 228,057 | -0.59(-1.74%) |
Mar 11, 2008 | 33.74 | 34.11 | 32.69 | 34.06 | 239,847 | +1.86(+5.78%) |
Mar 10, 2008 | 32.30 | 32.39 | 31.87 | 32.19 | 258,318 | -0.01(-0.04%) |
Mar 07, 2008 | 31.66 | 32.40 | 31.45 | 32.21 | 122,645 | +0.29(+0.91%) |
Mar 06, 2008 | 32.56 | 32.56 | 31.68 | 31.92 | 480,570 | -0.83(-2.54%) |
Mar 05, 2008 | 31.72 | 32.91 | 31.54 | 32.75 | 171,377 | +1.12(+3.54%) |
Mar 04, 2008 | 31.21 | 32.12 | 30.89 | 31.63 | 183,520 | +0.12(+0.37%) |
Mar 03, 2008 | 31.34 | 31.78 | 30.92 | 31.51 | 150,156 | +0.24(+0.76%) |
Feb 29, 2008 | 31.47 | 31.63 | 31.18 | 31.27 | 171,310 | -0.31(-0.98%) |
Feb 28, 2008 | 31.27 | 31.87 | 31.18 | 31.58 | 199,799 | -0.01(-0.04%) |
Feb 27, 2008 | 31.88 | 32.53 | 31.57 | 31.59 | 175,894 | -0.48(-1.51%) |
Feb 26, 2008 | 32.17 | 32.62 | 31.38 | 32.08 | 154,907 | +0.00(+0.00%) |
Feb 25, 2008 | 31.14 | 32.08 | 30.96 | 32.08 | 132,605 | +0.99(+3.17%) |
Feb 22, 2008 | 30.92 | 31.17 | 30.43 | 31.09 | 129,010 | +0.17(+0.56%) |
Feb 21, 2008 | 31.13 | 31.65 | 30.68 | 30.92 | 161,301 | -0.05(-0.17%) |
Feb 20, 2008 | 30.08 | 30.97 | 29.97 | 30.97 | 87,559 | +0.74(+2.45%) |
Feb 19, 2008 | 30.40 | 30.45 | 29.76 | 30.23 | 91,130 | +0.05(+0.15%) |
Feb 18, 2008 | 29.46 | 30.18 | 29.42 | 30.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.46 | 30.18 | 29.42 | 30.18 | 87,093 | +0.32(+1.06%) |
Feb 14, 2008 | 31.12 | 31.27 | 29.78 | 29.87 | 110,846 | -1.24(-4.00%) |
Feb 13, 2008 | 30.47 | 31.18 | 30.31 | 31.11 | 133,667 | +0.91(+3.03%) |
Feb 12, 2008 | 29.47 | 30.58 | 29.44 | 30.20 | 189,401 | +0.82(+2.81%) |
Feb 11, 2008 | 30.05 | 30.10 | 29.37 | 29.37 | 165,499 | -0.76(-2.52%) |
Feb 08, 2008 | 30.53 | 30.69 | 29.73 | 30.13 | 157,886 | -0.50(-1.62%) |
Feb 07, 2008 | 30.04 | 30.87 | 29.93 | 30.63 | 224,830 | +0.53(+1.78%) |
Feb 06, 2008 | 31.40 | 31.40 | 30.02 | 30.09 | 144,379 | -1.11(-3.55%) |
Feb 05, 2008 | 30.56 | 32.17 | 30.56 | 31.20 | 128,855 | -0.99(-3.08%) |
Feb 04, 2008 | 32.63 | 32.66 | 31.59 | 32.19 | 106,965 | -0.51(-1.56%) |