Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 37.61 | 37.93 | 37.22 | 37.63 | 248,637 | +0.30(+0.81%) |
Apr 29, 2008 | 39.42 | 39.42 | 37.12 | 37.32 | 301,826 | -1.95(-4.96%) |
Apr 28, 2008 | 39.49 | 39.56 | 39.15 | 39.27 | 175,320 | -0.13(-0.32%) |
Apr 25, 2008 | 38.98 | 39.74 | 38.79 | 39.40 | 203,708 | +0.69(+1.77%) |
Apr 24, 2008 | 38.81 | 39.09 | 38.58 | 38.71 | 319,520 | -0.09(-0.22%) |
Apr 23, 2008 | 39.63 | 39.69 | 38.71 | 38.80 | 124,641 | -0.42(-1.06%) |
Apr 22, 2008 | 39.21 | 40.27 | 38.91 | 39.22 | 380,073 | +0.10(+0.26%) |
Apr 21, 2008 | 39.15 | 39.55 | 38.77 | 39.12 | 176,339 | -0.32(-0.82%) |
Apr 18, 2008 | 39.62 | 39.70 | 39.15 | 39.44 | 370,958 | +0.15(+0.39%) |
Apr 17, 2008 | 39.49 | 39.75 | 39.07 | 39.28 | 100,725 | -0.21(-0.54%) |
Apr 16, 2008 | 39.42 | 39.88 | 38.94 | 39.50 | 113,526 | +0.33(+0.84%) |
Apr 15, 2008 | 39.12 | 39.58 | 38.76 | 39.17 | 135,471 | +0.00(+0.00%) |
Apr 14, 2008 | 39.33 | 39.86 | 38.89 | 39.17 | 110,123 | -0.16(-0.41%) |
Apr 11, 2008 | 40.29 | 40.43 | 38.81 | 39.33 | 271,917 | -1.53(-3.75%) |
Apr 10, 2008 | 41.30 | 41.30 | 40.71 | 40.86 | 217,414 | -0.20(-0.49%) |
Apr 09, 2008 | 41.60 | 41.63 | 40.96 | 41.06 | 187,333 | -0.24(-0.59%) |
Apr 08, 2008 | 41.04 | 41.63 | 40.84 | 41.31 | 235,619 | +0.24(+0.59%) |
Apr 07, 2008 | 42.37 | 42.37 | 40.63 | 41.06 | 235,894 | -1.01(-2.39%) |
Apr 04, 2008 | 41.13 | 42.67 | 41.03 | 42.07 | 159,784 | +1.11(+2.72%) |
Apr 03, 2008 | 39.77 | 41.12 | 39.41 | 40.96 | 265,662 | +1.19(+2.99%) |
Apr 02, 2008 | 39.10 | 40.29 | 39.10 | 39.77 | 823,047 | +0.44(+1.13%) |
Apr 01, 2008 | 38.61 | 39.61 | 38.51 | 39.32 | 1,133,086 | +1.06(+2.77%) |
Mar 31, 2008 | 37.59 | 38.38 | 37.33 | 38.26 | 470,717 | +0.81(+2.15%) |
Mar 28, 2008 | 37.40 | 37.95 | 37.27 | 37.46 | 107,515 | +0.18(+0.49%) |
Mar 27, 2008 | 37.63 | 37.77 | 37.05 | 37.28 | 98,740 | -0.08(-0.22%) |
Mar 26, 2008 | 37.63 | 37.63 | 36.58 | 37.36 | 73,116 | -0.19(-0.50%) |
Mar 25, 2008 | 36.93 | 37.99 | 36.87 | 37.55 | 143,612 | +0.61(+1.65%) |
Mar 24, 2008 | 37.94 | 37.94 | 36.78 | 36.93 | 207,288 | -0.21(-0.58%) |
Mar 21, 2008 | 37.20 | 37.48 | 36.26 | 37.15 | 197,608 | +0.00(+0.00%) |
Mar 20, 2008 | 37.20 | 37.48 | 36.26 | 37.15 | 197,608 | +0.21(+0.58%) |
Mar 19, 2008 | 37.12 | 37.36 | 36.67 | 36.93 | 155,168 | -0.25(-0.67%) |
Mar 18, 2008 | 36.13 | 37.38 | 35.61 | 37.18 | 171,400 | +1.72(+4.85%) |
Mar 17, 2008 | 35.59 | 36.33 | 35.13 | 35.46 | 223,966 | -0.56(-1.57%) |
Mar 14, 2008 | 36.55 | 36.63 | 35.48 | 36.03 | 260,748 | -0.20(-0.56%) |
Mar 13, 2008 | 35.05 | 36.52 | 34.66 | 36.23 | 135,511 | +0.95(+2.68%) |
Mar 12, 2008 | 35.59 | 35.94 | 34.89 | 35.28 | 144,595 | -0.11(-0.30%) |
Mar 11, 2008 | 35.42 | 35.58 | 34.59 | 35.39 | 191,801 | +0.60(+1.74%) |
Mar 10, 2008 | 34.18 | 34.89 | 33.55 | 34.79 | 148,914 | +0.72(+2.11%) |
Mar 07, 2008 | 34.52 | 34.81 | 33.93 | 34.07 | 135,958 | -0.52(-1.50%) |
Mar 06, 2008 | 34.46 | 35.60 | 34.07 | 34.58 | 243,176 | +0.23(+0.66%) |
Mar 05, 2008 | 34.24 | 34.59 | 33.77 | 34.36 | 166,932 | +0.45(+1.33%) |
Mar 04, 2008 | 33.90 | 34.01 | 33.41 | 33.91 | 190,907 | -0.25(-0.73%) |
Mar 03, 2008 | 34.65 | 34.85 | 33.14 | 34.15 | 278,469 | -0.71(-2.04%) |
Feb 29, 2008 | 36.52 | 36.99 | 34.58 | 34.87 | 286,659 | -1.69(-4.63%) |
Feb 28, 2008 | 35.79 | 36.75 | 35.79 | 36.56 | 278,731 | +0.47(+1.30%) |
Feb 27, 2008 | 36.13 | 36.24 | 35.63 | 36.09 | 211,160 | -0.05(-0.13%) |
Feb 26, 2008 | 35.46 | 36.18 | 35.13 | 36.13 | 335,950 | +0.74(+2.09%) |
Feb 25, 2008 | 35.59 | 35.84 | 35.15 | 35.40 | 118,237 | -0.19(-0.55%) |
Feb 22, 2008 | 41.37 | 37.47 | 34.96 | 35.59 | 275,937 | -0.69(-1.89%) |
Feb 21, 2008 | 37.62 | 37.71 | 35.83 | 36.28 | 165,145 | -1.23(-3.28%) |
Feb 20, 2008 | 37.33 | 37.57 | 37.16 | 37.50 | 152,785 | +0.18(+0.49%) |
Feb 19, 2008 | 36.69 | 37.70 | 36.68 | 37.32 | 196,864 | +0.74(+2.02%) |
Feb 18, 2008 | 36.32 | 36.84 | 36.32 | 36.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.32 | 36.84 | 36.32 | 36.58 | 232,901 | -0.01(-0.02%) |
Feb 14, 2008 | 36.69 | 37.07 | 36.19 | 36.59 | 161,571 | -0.09(-0.24%) |
Feb 13, 2008 | 36.72 | 37.18 | 36.27 | 36.68 | 94,109 | +0.01(+0.02%) |
Feb 12, 2008 | 36.77 | 37.22 | 36.43 | 36.67 | 114,961 | -0.02(-0.05%) |
Feb 11, 2008 | 35.58 | 36.69 | 35.09 | 36.69 | 94,113 | +1.11(+3.11%) |
Feb 08, 2008 | 35.73 | 36.16 | 34.92 | 35.58 | 211,755 | -0.42(-1.18%) |
Feb 07, 2008 | 36.75 | 36.75 | 34.55 | 36.01 | 257,052 | +0.93(+2.66%) |
Feb 06, 2008 | 34.75 | 35.83 | 34.66 | 35.07 | 434,502 | +0.32(+0.93%) |
Feb 05, 2008 | 36.06 | 36.18 | 34.42 | 34.75 | 207,630 | -1.42(-3.94%) |
Feb 04, 2008 | 36.90 | 37.31 | 36.01 | 36.18 | 164,698 | -0.49(-1.34%) |