Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.29 | 35.50 | 35.00 | 35.29 | 6,384 | -0.16(-0.45%) |
Apr 29, 2008 | 35.45 | 35.45 | 35.06 | 35.45 | 4,353 | +0.60(+1.72%) |
Apr 28, 2008 | 34.85 | 34.85 | 34.76 | 34.85 | 4,075 | -0.85(-2.38%) |
Apr 25, 2008 | 35.25 | 35.70 | 35.25 | 35.70 | 2,037 | +0.45(+1.28%) |
Apr 24, 2008 | 35.25 | 35.25 | 34.66 | 35.25 | 2,548 | -0.40(-1.12%) |
Apr 23, 2008 | 35.65 | 35.84 | 35.35 | 35.65 | 1,452 | +1.02(+2.95%) |
Apr 22, 2008 | 34.63 | 35.03 | 34.61 | 34.63 | 6,890 | +0.79(+2.33%) |
Apr 21, 2008 | 33.84 | 33.84 | 33.31 | 33.84 | 12,006 | -0.16(-0.47%) |
Apr 18, 2008 | 34.00 | 34.25 | 33.31 | 34.00 | 5,631 | +0.10(+0.29%) |
Apr 17, 2008 | 33.90 | 34.40 | 33.90 | 33.90 | 4,561 | -0.29(-0.85%) |
Apr 16, 2008 | 34.19 | 34.19 | 33.62 | 34.19 | 8,298 | +0.15(+0.44%) |
Apr 15, 2008 | 34.04 | 34.04 | 34.04 | 34.04 | 1,644 | +0.04(+0.12%) |
Apr 14, 2008 | 34.45 | 34.09 | 33.95 | 34.00 | 3,166 | -0.45(-1.31%) |
Apr 11, 2008 | 35.14 | 35.15 | 34.35 | 34.45 | 1,637 | -0.69(-1.96%) |
Apr 10, 2008 | 35.14 | 35.15 | 34.61 | 35.14 | 8,756 | +0.19(+0.54%) |
Apr 09, 2008 | 34.95 | 35.00 | 34.45 | 34.95 | 9,145 | +0.63(+1.84%) |
Apr 08, 2008 | 34.01 | 34.75 | 34.31 | 34.32 | 1,552 | +0.31(+0.91%) |
Apr 07, 2008 | 34.01 | 34.01 | 33.90 | 34.01 | 340 | -0.84(-2.41%) |
Apr 04, 2008 | 34.85 | 35.19 | 34.80 | 34.85 | 7,274 | +0.36(+1.04%) |
Apr 03, 2008 | 34.49 | 34.49 | 34.10 | 34.49 | 2,462 | +0.39(+1.14%) |
Apr 02, 2008 | 34.35 | 34.29 | 33.65 | 34.10 | 719 | -0.25(-0.73%) |
Apr 01, 2008 | 33.86 | 34.35 | 33.30 | 34.35 | 1,745 | +0.49(+1.45%) |
Mar 31, 2008 | 33.86 | 34.35 | 33.86 | 33.86 | 2,405 | -0.49(-1.43%) |
Mar 28, 2008 | 34.12 | 34.60 | 34.11 | 34.35 | 2,437 | +0.23(+0.67%) |
Mar 27, 2008 | 33.94 | 34.59 | 34.12 | 34.12 | 7,616 | +0.18(+0.53%) |
Mar 26, 2008 | 35.40 | 34.50 | 33.77 | 33.94 | 6,864 | -0.31(-0.91%) |
Mar 25, 2008 | 5.400 | 34.25 | 34.25 | 34.25 | 987 | +0.00(+0.00%) |
Mar 24, 2008 | 33.00 | 34.79 | 34.00 | 34.25 | 24,805 | +1.25(+3.79%) |
Mar 21, 2008 | 33.00 | 33.48 | 32.05 | 33.00 | 2,214 | +0.00(+0.00%) |
Mar 20, 2008 | 33.00 | 33.48 | 32.05 | 33.00 | 2,214 | +0.49(+1.51%) |
Mar 19, 2008 | 32.51 | 33.39 | 32.50 | 32.51 | 3,812 | -0.30(-0.91%) |
Mar 18, 2008 | 32.70 | 34.44 | 32.80 | 32.81 | 10,660 | +0.11(+0.34%) |
Mar 17, 2008 | 32.70 | 32.89 | 32.11 | 32.70 | 6,731 | -0.55(-1.65%) |
Mar 14, 2008 | 33.35 | 33.47 | 32.91 | 33.25 | 2,625 | -0.10(-0.30%) |
Mar 13, 2008 | 34.50 | 33.35 | 33.05 | 33.35 | 2,322 | -1.15(-3.33%) |
Mar 12, 2008 | 34.50 | 34.89 | 34.31 | 34.50 | 1,320 | -0.44(-1.26%) |
Mar 11, 2008 | 34.94 | 34.94 | 34.30 | 34.94 | 38,523 | -0.61(-1.72%) |
Mar 10, 2008 | 35.55 | 35.60 | 35.19 | 35.55 | 5,148 | +1.55(+4.56%) |
Mar 07, 2008 | 34.00 | 34.69 | 33.76 | 34.00 | 8,809 | -0.58(-1.68%) |
Mar 06, 2008 | 34.25 | 35.10 | 34.01 | 34.58 | 3,662 | +0.33(+0.96%) |
Mar 05, 2008 | 34.75 | 34.90 | 34.05 | 34.25 | 24,021 | -0.50(-1.44%) |
Mar 04, 2008 | 34.75 | 34.85 | 34.20 | 34.75 | 7,019 | -1.05(-2.93%) |
Mar 03, 2008 | 35.80 | 35.80 | 35.31 | 35.80 | 25,304 | +0.00(+0.00%) |
Feb 29, 2008 | 35.70 | 35.95 | 35.80 | 35.80 | 4,693 | +0.10(+0.28%) |
Feb 28, 2008 | 35.70 | 36.10 | 35.30 | 35.70 | 14,945 | -0.19(-0.53%) |
Feb 27, 2008 | 35.89 | 36.25 | 35.89 | 35.89 | 5,702 | -0.11(-0.31%) |
Feb 26, 2008 | 36.00 | 36.00 | 35.20 | 36.00 | 4,041 | +0.70(+1.98%) |
Feb 25, 2008 | 35.30 | 35.95 | 35.24 | 35.30 | 10,072 | +1.04(+3.04%) |
Feb 22, 2008 | 34.85 | 34.62 | 34.25 | 34.26 | 4,324 | -0.59(-1.69%) |
Feb 21, 2008 | 35.10 | 35.25 | 34.65 | 34.85 | 4,474 | -0.25(-0.71%) |
Feb 20, 2008 | 35.80 | 35.29 | 34.71 | 35.10 | 3,639 | -0.70(-1.96%) |
Feb 19, 2008 | 35.85 | 35.80 | 35.25 | 35.80 | 6,824 | -0.05(-0.14%) |
Feb 18, 2008 | 35.85 | 36.39 | 35.85 | 35.85 | 3,723 | +0.00(+0.00%) |
Feb 15, 2008 | 35.85 | 36.39 | 35.85 | 35.85 | 3,723 | +0.74(+2.11%) |
Feb 14, 2008 | 35.11 | 35.70 | 35.11 | 35.11 | 8,551 | -0.10(-0.28%) |
Feb 13, 2008 | 35.21 | 35.70 | 35.21 | 35.21 | 2,742 | -1.19(-3.27%) |
Feb 12, 2008 | 36.40 | 36.40 | 35.80 | 36.40 | 4,930 | +1.05(+2.97%) |
Feb 11, 2008 | 35.35 | 35.75 | 35.35 | 35.35 | 2,518 | +0.20(+0.57%) |
Feb 08, 2008 | 35.15 | 35.80 | 35.15 | 35.15 | 5,315 | -0.90(-2.50%) |
Feb 07, 2008 | 37.14 | 36.89 | 36.05 | 36.05 | 8,409 | -1.09(-2.93%) |
Feb 06, 2008 | 37.14 | 37.25 | 36.66 | 37.14 | 10,399 | -0.51(-1.35%) |
Feb 05, 2008 | 38.79 | 38.65 | 37.65 | 37.65 | 2,587 | -1.14(-2.94%) |
Feb 04, 2008 | 41.25 | 38.79 | 38.16 | 38.79 | 5,002 | -2.46(-5.96%) |