Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.15 | 36.19 | 35.15 | 35.68 | 457,094 | -0.65(-1.79%) |
Apr 29, 2008 | 35.13 | 37.01 | 35.13 | 36.33 | 701,363 | -0.26(-0.71%) |
Apr 28, 2008 | 36.60 | 36.78 | 36.00 | 36.59 | 293,675 | -0.28(-0.76%) |
Apr 25, 2008 | 36.66 | 37.02 | 36.36 | 36.87 | 159,048 | +0.32(+0.88%) |
Apr 24, 2008 | 35.50 | 36.84 | 34.85 | 36.55 | 365,403 | +1.33(+3.78%) |
Apr 23, 2008 | 35.34 | 35.45 | 34.65 | 35.22 | 218,736 | +0.02(+0.06%) |
Apr 22, 2008 | 35.54 | 35.62 | 34.87 | 35.20 | 157,583 | -0.43(-1.21%) |
Apr 21, 2008 | 35.09 | 35.94 | 35.03 | 35.63 | 264,101 | +0.14(+0.39%) |
Apr 18, 2008 | 34.14 | 35.58 | 34.14 | 35.49 | 174,543 | +0.98(+2.84%) |
Apr 17, 2008 | 34.98 | 35.07 | 34.30 | 34.51 | 185,354 | -0.59(-1.68%) |
Apr 16, 2008 | 33.61 | 35.24 | 33.61 | 35.10 | 379,098 | +1.99(+6.01%) |
Apr 15, 2008 | 32.86 | 33.20 | 32.42 | 33.11 | 375,118 | +0.25(+0.76%) |
Apr 14, 2008 | 33.58 | 33.58 | 31.61 | 32.86 | 509,745 | -1.09(-3.21%) |
Apr 11, 2008 | 34.07 | 34.52 | 33.75 | 33.95 | 251,700 | -0.55(-1.59%) |
Apr 10, 2008 | 33.80 | 34.53 | 33.52 | 34.50 | 217,700 | +0.62(+1.83%) |
Apr 09, 2008 | 35.33 | 35.42 | 33.71 | 33.88 | 224,000 | -1.14(-3.26%) |
Apr 08, 2008 | 34.84 | 35.51 | 34.63 | 35.02 | 201,800 | -0.16(-0.45%) |
Apr 07, 2008 | 35.62 | 35.94 | 34.89 | 35.18 | 208,047 | -0.25(-0.71%) |
Apr 04, 2008 | 34.98 | 36.00 | 34.76 | 35.43 | 308,660 | +0.64(+1.84%) |
Apr 03, 2008 | 34.44 | 34.98 | 34.44 | 34.79 | 352,200 | -0.03(-0.09%) |
Apr 02, 2008 | 35.07 | 35.18 | 34.60 | 34.82 | 298,225 | -0.19(-0.54%) |
Apr 01, 2008 | 35.20 | 35.20 | 34.42 | 35.01 | 406,335 | +0.61(+1.77%) |
Mar 31, 2008 | 34.10 | 34.67 | 33.78 | 34.40 | 359,900 | -0.16(-0.46%) |
Mar 28, 2008 | 34.80 | 35.04 | 34.32 | 34.56 | 275,250 | -0.17(-0.49%) |
Mar 27, 2008 | 35.36 | 35.73 | 34.50 | 34.73 | 361,595 | -0.31(-0.88%) |
Mar 26, 2008 | 35.22 | 35.56 | 34.69 | 35.04 | 258,900 | -0.57(-1.60%) |
Mar 25, 2008 | 35.93 | 36.14 | 35.34 | 35.61 | 411,340 | -0.30(-0.84%) |
Mar 24, 2008 | 34.63 | 35.97 | 34.48 | 35.91 | 560,667 | +1.33(+3.85%) |
Mar 21, 2008 | 33.42 | 34.74 | 32.49 | 34.58 | 895,565 | +0.00(+0.00%) |
Mar 20, 2008 | 33.42 | 34.74 | 32.49 | 34.58 | 895,565 | +1.29(+3.88%) |
Mar 19, 2008 | 34.14 | 34.50 | 33.25 | 33.29 | 486,767 | -1.25(-3.62%) |
Mar 18, 2008 | 32.00 | 34.73 | 31.99 | 34.54 | 590,700 | +2.63(+8.24%) |
Mar 17, 2008 | 31.63 | 32.50 | 31.23 | 31.91 | 491,800 | -0.66(-2.03%) |
Mar 14, 2008 | 33.78 | 33.81 | 31.95 | 32.57 | 449,300 | -0.99(-2.95%) |
Mar 13, 2008 | 31.74 | 33.70 | 31.48 | 33.56 | 556,062 | +1.38(+4.29%) |
Mar 12, 2008 | 32.50 | 32.94 | 32.08 | 32.18 | 459,600 | -0.57(-1.74%) |
Mar 11, 2008 | 31.28 | 32.75 | 30.82 | 32.75 | 604,100 | +2.39(+7.87%) |
Mar 10, 2008 | 31.14 | 31.24 | 30.26 | 30.36 | 322,021 | -0.61(-1.97%) |
Mar 07, 2008 | 31.01 | 31.80 | 30.68 | 30.97 | 467,358 | -0.16(-0.51%) |
Mar 06, 2008 | 31.55 | 31.97 | 30.92 | 31.13 | 418,700 | -0.89(-2.78%) |
Mar 05, 2008 | 30.56 | 32.16 | 30.56 | 32.02 | 418,700 | +1.26(+4.10%) |
Mar 04, 2008 | 30.23 | 30.89 | 29.85 | 30.76 | 330,370 | +0.26(+0.85%) |
Mar 03, 2008 | 31.44 | 31.44 | 29.87 | 30.50 | 389,633 | -0.50(-1.61%) |
Feb 29, 2008 | 31.80 | 31.80 | 30.79 | 31.00 | 316,731 | -1.23(-3.82%) |
Feb 28, 2008 | 32.27 | 32.63 | 31.67 | 32.23 | 279,556 | -0.24(-0.74%) |
Feb 27, 2008 | 32.44 | 33.22 | 32.16 | 32.47 | 327,870 | -0.23(-0.70%) |
Feb 26, 2008 | 31.80 | 33.62 | 31.64 | 32.70 | 670,410 | +0.76(+2.38%) |
Feb 25, 2008 | 31.54 | 32.04 | 30.77 | 31.94 | 284,100 | +0.50(+1.59%) |
Feb 22, 2008 | 30.65 | 31.55 | 29.77 | 31.44 | 318,700 | +0.78(+2.54%) |
Feb 21, 2008 | 32.00 | 32.25 | 30.63 | 30.66 | 307,794 | -1.24(-3.89%) |
Feb 20, 2008 | 31.77 | 31.94 | 31.33 | 31.90 | 431,690 | -0.03(-0.09%) |
Feb 19, 2008 | 31.28 | 31.97 | 30.86 | 31.93 | 612,233 | +1.00(+3.23%) |
Feb 18, 2008 | 30.59 | 31.05 | 30.32 | 30.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.59 | 31.05 | 30.32 | 30.93 | 481,600 | +0.18(+0.59%) |
Feb 14, 2008 | 30.16 | 32.17 | 30.16 | 30.75 | 728,421 | +1.07(+3.61%) |
Feb 13, 2008 | 27.60 | 30.12 | 27.60 | 29.68 | 688,035 | +2.56(+9.44%) |
Feb 12, 2008 | 27.33 | 27.75 | 26.95 | 27.12 | 154,300 | -0.09(-0.33%) |
Feb 11, 2008 | 27.00 | 27.38 | 26.47 | 27.21 | 204,200 | +0.10(+0.37%) |
Feb 08, 2008 | 26.92 | 27.62 | 26.62 | 27.11 | 156,663 | +0.18(+0.67%) |
Feb 07, 2008 | 26.13 | 27.25 | 25.89 | 26.93 | 221,300 | +0.75(+2.86%) |
Feb 06, 2008 | 26.29 | 27.31 | 26.17 | 26.18 | 177,600 | -0.22(-0.83%) |
Feb 05, 2008 | 26.69 | 27.06 | 26.36 | 26.40 | 152,704 | -0.83(-3.05%) |
Feb 04, 2008 | 27.84 | 27.84 | 26.94 | 27.23 | 182,600 | -0.63(-2.26%) |