Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.11 | 32.55 | 30.95 | 31.90 | 1,223,670 | -0.43(-1.32%) |
Apr 29, 2008 | 33.25 | 33.42 | 32.28 | 32.32 | 1,351,439 | -0.67(-2.03%) |
Apr 28, 2008 | 33.43 | 33.63 | 32.92 | 32.99 | 1,204,455 | -0.54(-1.61%) |
Apr 25, 2008 | 31.41 | 33.77 | 31.41 | 33.53 | 745,076 | +1.29(+3.99%) |
Apr 24, 2008 | 36.52 | 33.46 | 28.62 | 32.25 | 2,031,533 | -1.79(-5.25%) |
Apr 23, 2008 | 34.83 | 35.11 | 34.00 | 34.03 | 734,893 | -0.45(-1.32%) |
Apr 22, 2008 | 36.14 | 36.33 | 33.65 | 34.49 | 604,564 | -1.79(-4.93%) |
Apr 21, 2008 | 36.34 | 36.61 | 35.86 | 36.27 | 289,799 | -0.43(-1.16%) |
Apr 18, 2008 | 35.21 | 37.01 | 35.21 | 36.70 | 560,610 | +2.05(+5.92%) |
Apr 17, 2008 | 34.45 | 34.88 | 33.97 | 34.65 | 336,878 | -0.03(-0.08%) |
Apr 16, 2008 | 33.53 | 34.84 | 33.28 | 34.67 | 478,138 | +1.40(+4.20%) |
Apr 15, 2008 | 33.29 | 33.67 | 32.58 | 33.28 | 486,262 | +0.12(+0.37%) |
Apr 14, 2008 | 33.86 | 33.86 | 32.89 | 33.15 | 279,880 | -0.65(-1.93%) |
Apr 11, 2008 | 34.50 | 34.50 | 33.45 | 33.80 | 453,069 | -1.13(-3.25%) |
Apr 10, 2008 | 34.50 | 35.50 | 33.95 | 34.94 | 367,578 | +0.48(+1.40%) |
Apr 09, 2008 | 36.45 | 36.93 | 34.24 | 34.46 | 463,539 | -2.22(-6.06%) |
Apr 08, 2008 | 35.40 | 36.89 | 35.40 | 36.68 | 721,441 | +1.02(+2.86%) |
Apr 07, 2008 | 36.79 | 36.84 | 35.22 | 35.66 | 730,702 | -0.79(-2.18%) |
Apr 04, 2008 | 36.96 | 37.06 | 36.06 | 36.45 | 481,525 | -0.65(-1.76%) |
Apr 03, 2008 | 37.18 | 37.84 | 36.90 | 37.10 | 715,865 | -0.34(-0.91%) |
Apr 02, 2008 | 35.65 | 37.51 | 35.06 | 37.44 | 1,001,037 | +2.22(+6.31%) |
Apr 01, 2008 | 33.75 | 35.22 | 33.41 | 35.22 | 732,507 | +1.83(+5.49%) |
Mar 31, 2008 | 32.52 | 33.78 | 32.40 | 33.39 | 360,227 | +0.56(+1.70%) |
Mar 28, 2008 | 33.68 | 33.84 | 32.74 | 32.83 | 413,876 | -0.84(-2.50%) |
Mar 27, 2008 | 34.24 | 34.62 | 33.54 | 33.67 | 515,825 | -0.47(-1.38%) |
Mar 26, 2008 | 34.74 | 34.77 | 33.60 | 34.15 | 419,642 | -0.80(-2.30%) |
Mar 25, 2008 | 34.21 | 34.98 | 33.92 | 34.95 | 496,440 | +0.81(+2.38%) |
Mar 24, 2008 | 32.42 | 34.64 | 32.42 | 34.14 | 476,236 | +1.52(+4.67%) |
Mar 21, 2008 | 32.09 | 32.80 | 31.23 | 32.61 | 1,047,782 | +0.00(+0.00%) |
Mar 20, 2008 | 32.09 | 32.80 | 31.23 | 32.61 | 1,048,311 | +0.64(+2.01%) |
Mar 19, 2008 | 33.38 | 33.64 | 31.88 | 31.97 | 791,978 | -1.11(-3.34%) |
Mar 18, 2008 | 32.62 | 33.17 | 31.63 | 33.08 | 585,625 | +1.07(+3.34%) |
Mar 17, 2008 | 32.48 | 32.50 | 31.42 | 32.01 | 564,697 | -0.48(-1.48%) |
Mar 14, 2008 | 33.57 | 33.78 | 32.05 | 32.49 | 605,621 | -0.85(-2.55%) |
Mar 13, 2008 | 32.52 | 33.54 | 31.92 | 33.34 | 753,252 | +0.20(+0.60%) |
Mar 12, 2008 | 33.27 | 33.98 | 32.87 | 33.14 | 593,301 | -0.12(-0.37%) |
Mar 11, 2008 | 34.15 | 34.71 | 32.74 | 33.27 | 1,712,650 | +0.12(+0.37%) |
Mar 10, 2008 | 35.02 | 35.27 | 33.07 | 33.14 | 1,162,941 | -2.17(-6.16%) |
Mar 07, 2008 | 35.87 | 36.69 | 34.96 | 35.32 | 595,136 | -1.17(-3.21%) |
Mar 06, 2008 | 36.58 | 37.03 | 36.32 | 36.49 | 1,328,795 | -0.27(-0.75%) |
Mar 05, 2008 | 36.67 | 37.02 | 35.95 | 36.76 | 926,449 | +0.36(+0.99%) |
Mar 04, 2008 | 37.34 | 37.35 | 35.19 | 36.40 | 929,041 | -1.37(-3.63%) |
Mar 03, 2008 | 37.26 | 38.36 | 37.13 | 37.78 | 479,201 | +0.62(+1.68%) |
Feb 29, 2008 | 38.42 | 38.42 | 36.89 | 37.15 | 508,379 | -1.64(-4.24%) |
Feb 28, 2008 | 39.85 | 40.10 | 38.71 | 38.80 | 341,679 | -1.20(-3.00%) |
Feb 27, 2008 | 40.23 | 40.95 | 39.80 | 40.00 | 384,945 | -0.56(-1.38%) |
Feb 26, 2008 | 39.22 | 41.01 | 39.03 | 40.55 | 816,175 | +1.33(+3.40%) |
Feb 25, 2008 | 38.37 | 39.51 | 37.97 | 39.22 | 637,555 | +0.94(+2.44%) |
Feb 22, 2008 | 38.40 | 38.65 | 37.27 | 38.29 | 504,268 | -0.03(-0.07%) |
Feb 21, 2008 | 38.92 | 39.64 | 38.00 | 38.31 | 472,041 | -0.41(-1.05%) |
Feb 20, 2008 | 38.42 | 38.88 | 37.84 | 38.72 | 709,128 | -0.26(-0.68%) |
Feb 19, 2008 | 39.43 | 39.81 | 38.64 | 38.99 | 561,976 | +0.00(+0.00%) |
Feb 18, 2008 | 39.75 | 39.97 | 38.46 | 38.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.75 | 39.97 | 38.46 | 38.99 | 617,608 | -1.14(-2.85%) |
Feb 14, 2008 | 42.07 | 42.54 | 40.03 | 40.13 | 755,662 | -1.85(-4.41%) |
Feb 13, 2008 | 40.22 | 43.00 | 40.22 | 41.98 | 933,582 | +2.07(+5.19%) |
Feb 12, 2008 | 38.77 | 40.40 | 38.77 | 39.91 | 732,019 | +1.27(+3.28%) |
Feb 11, 2008 | 38.87 | 39.64 | 38.52 | 38.65 | 827,419 | -0.07(-0.17%) |
Feb 08, 2008 | 39.22 | 39.70 | 37.98 | 38.71 | 847,945 | -0.53(-1.35%) |
Feb 07, 2008 | 37.29 | 39.59 | 36.95 | 39.24 | 603,647 | +0.78(+2.04%) |
Feb 06, 2008 | 39.32 | 39.92 | 38.16 | 38.46 | 609,575 | -0.32(-0.83%) |
Feb 05, 2008 | 39.67 | 40.26 | 38.73 | 38.78 | 393,683 | -1.79(-4.40%) |
Feb 04, 2008 | 41.56 | 41.72 | 39.83 | 40.56 | 561,384 | -1.17(-2.81%) |