Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.52 | 36.86 | 36.22 | 36.41 | 545,861 | -0.18(-0.48%) |
Apr 29, 2008 | 36.84 | 36.86 | 36.35 | 36.58 | 441,211 | -0.23(-0.62%) |
Apr 28, 2008 | 36.59 | 36.91 | 36.08 | 36.81 | 887,198 | +0.31(+0.86%) |
Apr 25, 2008 | 36.09 | 36.53 | 35.45 | 36.50 | 838,934 | +0.64(+1.78%) |
Apr 24, 2008 | 34.66 | 35.96 | 34.34 | 35.86 | 772,912 | +1.10(+3.15%) |
Apr 23, 2008 | 34.86 | 34.87 | 34.18 | 34.76 | 634,941 | +0.18(+0.51%) |
Apr 22, 2008 | 34.99 | 35.13 | 34.50 | 34.59 | 891,893 | -0.42(-1.21%) |
Apr 21, 2008 | 35.60 | 35.81 | 34.96 | 35.01 | 694,965 | -0.80(-2.22%) |
Apr 18, 2008 | 36.35 | 36.58 | 35.73 | 35.81 | 796,316 | -0.10(-0.27%) |
Apr 17, 2008 | 35.28 | 36.15 | 35.07 | 35.90 | 732,950 | +0.46(+1.29%) |
Apr 16, 2008 | 34.30 | 35.45 | 34.30 | 35.45 | 689,856 | +1.48(+4.36%) |
Apr 15, 2008 | 33.82 | 34.05 | 33.37 | 33.97 | 722,872 | +0.64(+1.92%) |
Apr 14, 2008 | 34.42 | 34.42 | 33.27 | 33.33 | 602,304 | -1.00(-2.93%) |
Apr 11, 2008 | 34.38 | 34.83 | 34.27 | 34.33 | 826,780 | -0.46(-1.33%) |
Apr 10, 2008 | 35.24 | 35.41 | 34.49 | 34.80 | 771,405 | -0.43(-1.22%) |
Apr 09, 2008 | 35.59 | 35.64 | 34.90 | 35.23 | 1,183,849 | -0.21(-0.59%) |
Apr 08, 2008 | 35.13 | 35.52 | 34.48 | 35.43 | 840,704 | +0.18(+0.52%) |
Apr 07, 2008 | 35.40 | 35.74 | 34.86 | 35.25 | 497,543 | +0.11(+0.32%) |
Apr 04, 2008 | 35.77 | 35.77 | 34.92 | 35.14 | 852,231 | -0.52(-1.44%) |
Apr 03, 2008 | 35.86 | 35.90 | 35.32 | 35.66 | 488,187 | -0.38(-1.05%) |
Apr 02, 2008 | 35.90 | 36.36 | 35.01 | 36.03 | 1,071,181 | +0.09(+0.25%) |
Apr 01, 2008 | 35.11 | 35.94 | 35.11 | 35.94 | 823,237 | +1.35(+3.90%) |
Mar 31, 2008 | 33.84 | 35.15 | 33.84 | 34.59 | 876,976 | +0.68(+2.00%) |
Mar 28, 2008 | 34.86 | 34.95 | 33.82 | 33.91 | 642,574 | -0.74(-2.15%) |
Mar 27, 2008 | 35.21 | 35.48 | 34.48 | 34.66 | 652,955 | -0.38(-1.08%) |
Mar 26, 2008 | 36.09 | 36.09 | 35.00 | 35.04 | 759,714 | -1.19(-3.29%) |
Mar 25, 2008 | 35.80 | 36.75 | 35.40 | 36.23 | 1,199,256 | +0.34(+0.95%) |
Mar 24, 2008 | 35.76 | 36.69 | 35.67 | 35.89 | 1,101,077 | +0.11(+0.31%) |
Mar 21, 2008 | 33.77 | 35.78 | 33.71 | 35.78 | 1,068,542 | +0.00(+0.00%) |
Mar 20, 2008 | 33.77 | 35.78 | 33.71 | 35.78 | 1,068,542 | +2.07(+6.15%) |
Mar 19, 2008 | 34.00 | 34.66 | 33.71 | 33.71 | 938,473 | -0.33(-0.98%) |
Mar 18, 2008 | 33.52 | 34.63 | 32.72 | 34.04 | 798,349 | +1.14(+3.47%) |
Mar 17, 2008 | 32.15 | 33.31 | 31.95 | 32.90 | 930,330 | -0.01(-0.04%) |
Mar 14, 2008 | 33.87 | 34.03 | 32.55 | 32.91 | 941,955 | -0.76(-2.27%) |
Mar 13, 2008 | 32.38 | 33.81 | 32.03 | 33.67 | 1,095,174 | +0.72(+2.18%) |
Mar 12, 2008 | 33.84 | 34.61 | 32.94 | 32.96 | 991,001 | -0.78(-2.32%) |
Mar 11, 2008 | 32.54 | 33.74 | 31.88 | 33.74 | 1,253,817 | +2.25(+7.15%) |
Mar 10, 2008 | 32.10 | 32.41 | 31.48 | 31.49 | 1,019,159 | -0.46(-1.43%) |
Mar 07, 2008 | 31.42 | 32.55 | 31.42 | 31.95 | 1,103,902 | +0.18(+0.58%) |
Mar 06, 2008 | 32.49 | 32.68 | 31.76 | 31.76 | 981,057 | -0.95(-2.91%) |
Mar 05, 2008 | 33.31 | 33.79 | 32.52 | 32.71 | 1,091,749 | -0.38(-1.16%) |
Mar 04, 2008 | 32.89 | 33.23 | 32.32 | 33.10 | 1,333,681 | -0.19(-0.57%) |
Mar 03, 2008 | 33.34 | 33.43 | 32.94 | 33.29 | 1,175,085 | -0.05(-0.16%) |
Feb 29, 2008 | 34.49 | 34.49 | 33.28 | 33.34 | 1,175,482 | -1.58(-4.54%) |
Feb 28, 2008 | 35.66 | 35.67 | 34.91 | 34.93 | 732,545 | -1.00(-2.80%) |
Feb 27, 2008 | 35.73 | 36.24 | 35.34 | 35.93 | 1,409,550 | -0.03(-0.07%) |
Feb 26, 2008 | 35.45 | 36.22 | 35.40 | 35.96 | 1,307,450 | +0.41(+1.16%) |
Feb 25, 2008 | 35.50 | 35.74 | 34.61 | 35.55 | 1,425,212 | -0.05(-0.13%) |
Feb 22, 2008 | 34.89 | 35.60 | 34.34 | 35.59 | 1,269,191 | +0.87(+2.50%) |
Feb 21, 2008 | 35.37 | 35.54 | 34.61 | 34.72 | 820,569 | -0.44(-1.24%) |
Feb 20, 2008 | 33.48 | 35.23 | 33.48 | 35.16 | 1,225,972 | +1.45(+4.31%) |
Feb 19, 2008 | 34.91 | 35.08 | 33.65 | 33.71 | 674,810 | -0.74(-2.14%) |
Feb 18, 2008 | 34.17 | 34.50 | 33.68 | 34.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.17 | 34.50 | 33.68 | 34.44 | 582,312 | +0.32(+0.94%) |
Feb 14, 2008 | 35.10 | 35.10 | 34.03 | 34.12 | 796,179 | -1.02(-2.91%) |
Feb 13, 2008 | 35.23 | 35.56 | 34.37 | 35.15 | 746,504 | +0.25(+0.73%) |
Feb 12, 2008 | 35.26 | 35.45 | 34.53 | 34.89 | 771,972 | -0.01(-0.02%) |
Feb 11, 2008 | 35.09 | 35.26 | 34.40 | 34.90 | 944,977 | -0.22(-0.63%) |
Feb 08, 2008 | 35.75 | 35.84 | 34.83 | 35.12 | 1,385,539 | -0.69(-1.93%) |
Feb 07, 2008 | 34.76 | 36.28 | 34.70 | 35.81 | 896,555 | +0.92(+2.64%) |
Feb 06, 2008 | 35.35 | 35.77 | 34.75 | 34.89 | 686,432 | -0.32(-0.91%) |
Feb 05, 2008 | 35.33 | 35.96 | 34.89 | 35.21 | 976,212 | -0.68(-1.89%) |
Feb 04, 2008 | 36.47 | 36.50 | 35.70 | 35.89 | 984,944 | -0.51(-1.40%) |