Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.05 | 40.63 | 38.84 | 40.18 | 1,885,672 | +1.31(+3.37%) |
Apr 29, 2008 | 39.10 | 39.44 | 38.58 | 38.87 | 623,407 | -0.21(-0.55%) |
Apr 28, 2008 | 38.87 | 39.80 | 38.48 | 39.08 | 947,837 | +0.17(+0.44%) |
Apr 25, 2008 | 37.67 | 39.16 | 37.60 | 38.91 | 1,457,468 | +1.44(+3.83%) |
Apr 24, 2008 | 37.89 | 39.13 | 36.36 | 37.48 | 1,843,688 | +0.33(+0.89%) |
Apr 23, 2008 | 37.10 | 37.37 | 36.12 | 37.15 | 952,207 | -0.11(-0.29%) |
Apr 22, 2008 | 38.32 | 38.33 | 37.03 | 37.26 | 1,284,924 | -1.30(-3.37%) |
Apr 21, 2008 | 38.85 | 39.16 | 38.14 | 38.56 | 998,712 | -0.17(-0.44%) |
Apr 18, 2008 | 38.26 | 39.01 | 38.11 | 38.73 | 1,119,481 | +0.98(+2.60%) |
Apr 17, 2008 | 38.51 | 38.51 | 37.57 | 37.75 | 1,129,219 | -0.66(-1.72%) |
Apr 16, 2008 | 36.48 | 38.77 | 36.48 | 38.41 | 2,499,774 | +2.27(+6.29%) |
Apr 15, 2008 | 35.74 | 36.37 | 35.48 | 36.13 | 1,559,783 | +0.70(+1.96%) |
Apr 14, 2008 | 35.29 | 36.08 | 35.28 | 35.44 | 1,228,997 | +0.08(+0.23%) |
Apr 11, 2008 | 34.86 | 35.85 | 34.77 | 35.36 | 1,126,987 | +0.17(+0.48%) |
Apr 10, 2008 | 35.20 | 35.59 | 34.86 | 35.19 | 647,713 | -0.09(-0.25%) |
Apr 09, 2008 | 36.37 | 36.62 | 35.17 | 35.28 | 974,437 | -1.24(-3.39%) |
Apr 08, 2008 | 36.36 | 36.97 | 36.06 | 36.52 | 1,642,791 | -0.05(-0.15%) |
Apr 07, 2008 | 35.91 | 37.17 | 35.62 | 36.57 | 1,713,167 | +0.80(+2.24%) |
Apr 04, 2008 | 35.18 | 35.96 | 35.18 | 35.77 | 2,424,769 | -0.82(-2.24%) |
Apr 03, 2008 | 36.04 | 36.62 | 35.99 | 36.59 | 1,320,576 | +0.22(+0.61%) |
Apr 02, 2008 | 36.55 | 37.25 | 36.03 | 36.37 | 1,713,238 | +0.08(+0.22%) |
Apr 01, 2008 | 36.10 | 36.37 | 34.89 | 36.29 | 1,916,094 | +0.53(+1.50%) |
Mar 31, 2008 | 35.20 | 36.00 | 34.45 | 35.75 | 1,563,646 | +0.66(+1.88%) |
Mar 28, 2008 | 34.89 | 35.78 | 34.69 | 35.09 | 1,324,561 | +0.20(+0.56%) |
Mar 27, 2008 | 36.12 | 36.35 | 34.66 | 34.89 | 1,324,452 | -1.19(-3.29%) |
Mar 26, 2008 | 36.54 | 36.70 | 35.62 | 36.08 | 1,494,734 | -0.61(-1.65%) |
Mar 25, 2008 | 35.37 | 37.03 | 34.76 | 36.69 | 2,636,175 | +1.52(+4.31%) |
Mar 24, 2008 | 33.77 | 35.65 | 33.77 | 35.17 | 1,606,035 | +1.52(+4.53%) |
Mar 21, 2008 | 32.55 | 33.79 | 32.12 | 33.65 | 1,694,600 | +0.00(+0.00%) |
Mar 20, 2008 | 32.55 | 33.79 | 32.12 | 33.65 | 1,694,600 | +1.02(+3.14%) |
Mar 19, 2008 | 33.58 | 33.58 | 32.27 | 32.62 | 2,593,876 | -0.21(-0.65%) |
Mar 18, 2008 | 31.62 | 32.86 | 31.19 | 32.84 | 824,691 | +1.94(+6.29%) |
Mar 17, 2008 | 30.47 | 31.36 | 30.19 | 30.89 | 1,065,676 | -0.18(-0.57%) |
Mar 14, 2008 | 32.23 | 32.23 | 30.66 | 31.07 | 858,676 | -0.83(-2.60%) |
Mar 13, 2008 | 31.13 | 32.06 | 30.37 | 31.90 | 849,083 | +0.35(+1.10%) |
Mar 12, 2008 | 31.33 | 32.09 | 31.18 | 31.55 | 1,088,109 | +0.22(+0.71%) |
Mar 11, 2008 | 30.93 | 31.41 | 30.58 | 31.33 | 760,899 | +1.04(+3.44%) |
Mar 10, 2008 | 30.71 | 31.37 | 30.17 | 30.29 | 749,873 | -0.52(-1.68%) |
Mar 07, 2008 | 30.74 | 31.62 | 30.57 | 30.80 | 868,692 | -0.32(-1.03%) |
Mar 06, 2008 | 31.82 | 32.02 | 31.02 | 31.12 | 1,034,843 | -0.94(-2.95%) |
Mar 05, 2008 | 31.92 | 32.56 | 31.55 | 32.07 | 1,730,256 | +0.22(+0.70%) |
Mar 04, 2008 | 31.91 | 32.05 | 31.20 | 31.85 | 1,160,189 | -0.40(-1.24%) |
Mar 03, 2008 | 31.86 | 32.25 | 31.55 | 32.25 | 932,937 | +0.34(+1.06%) |
Feb 29, 2008 | 32.59 | 32.73 | 31.80 | 31.91 | 865,579 | -1.04(-3.16%) |
Feb 28, 2008 | 33.34 | 33.48 | 32.74 | 32.95 | 574,058 | -0.51(-1.52%) |
Feb 27, 2008 | 34.23 | 34.35 | 33.19 | 33.46 | 745,281 | -1.12(-3.25%) |
Feb 26, 2008 | 33.68 | 34.77 | 33.68 | 34.58 | 831,236 | +0.84(+2.48%) |
Feb 25, 2008 | 33.44 | 33.77 | 32.57 | 33.75 | 768,416 | +0.35(+1.04%) |
Feb 22, 2008 | 33.25 | 33.41 | 32.46 | 33.40 | 746,871 | +0.37(+1.13%) |
Feb 21, 2008 | 33.69 | 34.03 | 32.85 | 33.02 | 593,775 | -0.53(-1.59%) |
Feb 20, 2008 | 33.42 | 33.70 | 32.84 | 33.56 | 1,539,372 | +0.04(+0.13%) |
Feb 19, 2008 | 34.56 | 34.58 | 33.10 | 33.51 | 940,633 | -0.62(-1.83%) |
Feb 18, 2008 | 34.43 | 34.85 | 33.42 | 34.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.43 | 34.85 | 33.42 | 34.14 | 893,554 | -0.50(-1.44%) |
Feb 14, 2008 | 34.89 | 35.40 | 34.42 | 34.64 | 1,404,380 | -0.27(-0.77%) |
Feb 13, 2008 | 33.90 | 35.08 | 33.90 | 34.90 | 1,800,521 | +1.22(+3.63%) |
Feb 12, 2008 | 33.89 | 34.43 | 33.35 | 33.68 | 881,964 | +0.03(+0.08%) |
Feb 11, 2008 | 34.15 | 34.23 | 32.94 | 33.66 | 1,102,010 | -0.16(-0.47%) |
Feb 08, 2008 | 32.98 | 33.97 | 32.98 | 33.82 | 778,642 | +0.78(+2.37%) |
Feb 07, 2008 | 32.49 | 33.33 | 32.23 | 33.03 | 970,629 | +0.54(+1.67%) |
Feb 06, 2008 | 33.64 | 33.75 | 32.37 | 32.49 | 1,158,500 | -0.90(-2.70%) |
Feb 05, 2008 | 33.11 | 34.85 | 32.69 | 33.39 | 2,319,240 | +0.57(+1.74%) |
Feb 04, 2008 | 33.87 | 33.98 | 32.75 | 32.82 | 846,036 | -1.08(-3.18%) |