Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 37.64 | 37.96 | 37.30 | 37.47 | 153,322 | -0.01(-0.02%) |
Apr 29, 2008 | 37.28 | 37.96 | 37.16 | 37.48 | 185,262 | +0.02(+0.06%) |
Apr 28, 2008 | 36.71 | 37.82 | 35.19 | 37.45 | 135,913 | +0.80(+2.18%) |
Apr 25, 2008 | 36.30 | 36.78 | 34.28 | 36.65 | 89,904 | +0.57(+1.57%) |
Apr 24, 2008 | 34.51 | 36.54 | 34.23 | 36.09 | 148,437 | +1.66(+4.83%) |
Apr 23, 2008 | 35.08 | 35.13 | 33.59 | 34.42 | 293,390 | -0.87(-2.47%) |
Apr 22, 2008 | 36.00 | 36.00 | 34.72 | 35.29 | 133,351 | -0.92(-2.53%) |
Apr 21, 2008 | 36.40 | 36.76 | 35.42 | 36.21 | 141,163 | -0.56(-1.52%) |
Apr 18, 2008 | 36.96 | 37.18 | 36.65 | 36.77 | 119,902 | +0.56(+1.55%) |
Apr 17, 2008 | 35.40 | 36.55 | 35.18 | 36.21 | 158,492 | +0.06(+0.17%) |
Apr 16, 2008 | 35.35 | 36.33 | 35.14 | 36.15 | 170,649 | +1.21(+3.47%) |
Apr 15, 2008 | 34.51 | 35.09 | 34.30 | 34.93 | 55,164 | +0.59(+1.72%) |
Apr 14, 2008 | 34.69 | 35.08 | 34.15 | 34.34 | 118,238 | -0.43(-1.23%) |
Apr 11, 2008 | 34.67 | 35.63 | 34.62 | 34.77 | 98,339 | -0.61(-1.74%) |
Apr 10, 2008 | 34.90 | 35.61 | 34.86 | 35.39 | 105,301 | +0.48(+1.38%) |
Apr 09, 2008 | 35.74 | 35.90 | 34.79 | 34.90 | 98,960 | -0.54(-1.51%) |
Apr 08, 2008 | 35.39 | 35.81 | 35.29 | 35.44 | 75,253 | -0.21(-0.59%) |
Apr 07, 2008 | 35.56 | 36.19 | 35.37 | 35.65 | 91,691 | +0.16(+0.46%) |
Apr 04, 2008 | 36.72 | 36.78 | 35.47 | 35.49 | 121,021 | -1.14(-3.12%) |
Apr 03, 2008 | 36.57 | 37.14 | 36.26 | 36.63 | 115,331 | -0.12(-0.34%) |
Apr 02, 2008 | 36.15 | 37.44 | 35.56 | 36.75 | 214,451 | +0.52(+1.44%) |
Apr 01, 2008 | 35.05 | 36.23 | 34.96 | 36.23 | 197,451 | +1.83(+5.33%) |
Mar 31, 2008 | 33.85 | 35.18 | 33.85 | 34.40 | 110,217 | +0.25(+0.73%) |
Mar 28, 2008 | 35.54 | 35.54 | 34.06 | 34.15 | 76,813 | -0.87(-2.49%) |
Mar 27, 2008 | 35.95 | 35.95 | 34.58 | 35.02 | 82,784 | -0.85(-2.36%) |
Mar 26, 2008 | 37.02 | 37.02 | 35.41 | 35.87 | 73,353 | -0.74(-2.02%) |
Mar 25, 2008 | 36.60 | 36.97 | 36.03 | 36.61 | 85,771 | -0.19(-0.51%) |
Mar 24, 2008 | 36.54 | 37.47 | 36.50 | 36.79 | 87,889 | +0.42(+1.15%) |
Mar 21, 2008 | 34.76 | 36.52 | 33.75 | 36.37 | 329,009 | +0.00(+0.00%) |
Mar 20, 2008 | 34.76 | 36.52 | 33.75 | 36.37 | 329,009 | +2.38(+7.00%) |
Mar 19, 2008 | 35.70 | 36.08 | 33.99 | 33.99 | 203,177 | -1.38(-3.89%) |
Mar 18, 2008 | 34.15 | 35.82 | 33.75 | 35.37 | 128,128 | +2.07(+6.21%) |
Mar 17, 2008 | 32.54 | 34.00 | 32.39 | 33.30 | 65,283 | -0.25(-0.74%) |
Mar 14, 2008 | 35.07 | 35.07 | 32.93 | 33.55 | 153,474 | -1.14(-3.29%) |
Mar 13, 2008 | 33.85 | 35.17 | 33.73 | 34.69 | 157,207 | +0.39(+1.13%) |
Mar 12, 2008 | 33.98 | 35.41 | 33.84 | 34.30 | 280,559 | +0.44(+1.31%) |
Mar 11, 2008 | 33.02 | 34.09 | 32.25 | 33.86 | 218,875 | +1.89(+5.91%) |
Mar 10, 2008 | 32.63 | 33.12 | 31.61 | 31.97 | 131,137 | -0.61(-1.86%) |
Mar 07, 2008 | 31.24 | 33.15 | 31.24 | 32.58 | 106,343 | +1.10(+3.48%) |
Mar 06, 2008 | 32.16 | 32.50 | 31.48 | 31.48 | 90,183 | -0.79(-2.46%) |
Mar 05, 2008 | 33.12 | 33.19 | 32.11 | 32.28 | 237,089 | -0.75(-2.28%) |
Mar 04, 2008 | 33.12 | 33.65 | 32.70 | 33.03 | 307,914 | -0.38(-1.14%) |
Mar 03, 2008 | 34.62 | 35.74 | 32.76 | 33.41 | 187,506 | -1.16(-3.35%) |
Feb 29, 2008 | 34.69 | 35.31 | 34.30 | 34.57 | 135,876 | -0.40(-1.13%) |
Feb 28, 2008 | 35.63 | 35.95 | 34.81 | 34.97 | 391,342 | -0.81(-2.26%) |
Feb 27, 2008 | 36.55 | 37.13 | 35.68 | 35.77 | 299,621 | -1.14(-3.10%) |
Feb 26, 2008 | 36.64 | 37.45 | 36.64 | 36.92 | 144,330 | -0.04(-0.11%) |
Feb 25, 2008 | 34.87 | 37.07 | 34.87 | 36.96 | 204,463 | +1.44(+4.05%) |
Feb 22, 2008 | 36.54 | 37.68 | 34.77 | 35.52 | 315,051 | -1.02(-2.79%) |
Feb 21, 2008 | 38.58 | 39.54 | 36.28 | 36.54 | 80,334 | -1.73(-4.53%) |
Feb 20, 2008 | 37.13 | 38.45 | 36.89 | 38.27 | 91,511 | +0.80(+2.14%) |
Feb 19, 2008 | 37.79 | 38.54 | 36.71 | 37.47 | 85,952 | +0.00(+0.00%) |
Feb 18, 2008 | 37.78 | 38.22 | 37.04 | 37.47 | 79,155 | +0.00(+0.00%) |
Feb 15, 2008 | 37.78 | 38.22 | 37.04 | 37.47 | 79,155 | -0.51(-1.35%) |
Feb 14, 2008 | 39.19 | 39.44 | 37.66 | 37.98 | 86,640 | -1.27(-3.25%) |
Feb 13, 2008 | 39.06 | 39.65 | 38.65 | 39.26 | 109,929 | +0.63(+1.63%) |
Feb 12, 2008 | 38.78 | 39.89 | 38.19 | 38.63 | 163,125 | -0.03(-0.08%) |
Feb 11, 2008 | 39.70 | 39.99 | 38.48 | 38.66 | 110,522 | -0.95(-2.39%) |
Feb 08, 2008 | 40.37 | 40.38 | 39.40 | 39.61 | 130,773 | -0.73(-1.81%) |
Feb 07, 2008 | 38.79 | 40.44 | 38.79 | 40.34 | 162,467 | +1.41(+3.61%) |
Feb 06, 2008 | 39.29 | 39.72 | 38.59 | 38.93 | 243,314 | +0.02(+0.04%) |
Feb 05, 2008 | 39.66 | 40.07 | 38.87 | 38.91 | 190,943 | -0.75(-1.88%) |
Feb 04, 2008 | 40.00 | 40.38 | 39.30 | 39.66 | 168,409 | -0.74(-1.83%) |