Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.90 | 37.54 | 36.90 | 37.21 | 46,190 | +0.30(+0.82%) |
Apr 29, 2008 | 36.87 | 36.97 | 36.78 | 36.91 | 25,009 | -0.18(-0.47%) |
Apr 28, 2008 | 37.01 | 37.23 | 37.01 | 37.08 | 43,267 | -0.05(-0.14%) |
Apr 25, 2008 | 37.21 | 37.21 | 36.96 | 37.13 | 57,846 | +0.03(+0.09%) |
Apr 24, 2008 | 37.08 | 37.38 | 36.71 | 37.10 | 64,749 | +0.05(+0.13%) |
Apr 23, 2008 | 36.85 | 37.22 | 36.73 | 37.05 | 20,140 | +0.14(+0.39%) |
Apr 22, 2008 | 37.10 | 37.10 | 36.79 | 36.91 | 88,952 | -0.04(-0.10%) |
Apr 21, 2008 | 36.80 | 37.00 | 36.55 | 36.95 | 1,250,454 | +0.04(+0.10%) |
Apr 18, 2008 | 36.99 | 37.22 | 36.86 | 36.91 | 1,419,354 | +0.25(+0.68%) |
Apr 17, 2008 | 36.53 | 36.69 | 36.52 | 36.66 | 71,000 | -0.43(-1.15%) |
Apr 16, 2008 | 36.59 | 37.15 | 36.59 | 37.09 | 43,002 | +0.84(+2.32%) |
Apr 15, 2008 | 36.31 | 36.31 | 36.10 | 36.25 | 29,380 | +0.23(+0.64%) |
Apr 14, 2008 | 36.07 | 36.31 | 35.98 | 36.02 | 28,799 | -0.01(-0.01%) |
Apr 11, 2008 | 36.45 | 36.62 | 36.02 | 36.02 | 43,239 | -0.85(-2.31%) |
Apr 10, 2008 | 36.75 | 37.02 | 36.69 | 36.87 | 24,251 | +0.19(+0.52%) |
Apr 09, 2008 | 37.16 | 37.20 | 36.60 | 36.68 | 23,311 | -0.23(-0.62%) |
Apr 08, 2008 | 37.12 | 37.39 | 36.80 | 36.91 | 44,517 | -0.45(-1.21%) |
Apr 07, 2008 | 37.26 | 37.53 | 37.21 | 37.36 | 48,691 | +0.52(+1.40%) |
Apr 04, 2008 | 37.23 | 37.23 | 36.77 | 36.85 | 23,123 | -0.23(-0.62%) |
Apr 03, 2008 | 36.49 | 37.18 | 36.49 | 37.08 | 20,549 | +0.32(+0.87%) |
Apr 02, 2008 | 36.80 | 36.86 | 36.53 | 36.76 | 29,703 | +0.19(+0.51%) |
Apr 01, 2008 | 35.87 | 36.66 | 35.87 | 36.57 | 92,870 | +0.92(+2.58%) |
Mar 31, 2008 | 35.26 | 35.90 | 35.26 | 35.65 | 46,435 | +0.16(+0.46%) |
Mar 28, 2008 | 35.72 | 35.98 | 35.48 | 35.48 | 29,143 | -0.16(-0.45%) |
Mar 27, 2008 | 36.06 | 36.11 | 35.64 | 35.64 | 15,951 | +0.10(+0.28%) |
Mar 26, 2008 | 35.75 | 35.77 | 35.36 | 35.54 | 21,619 | -0.14(-0.39%) |
Mar 25, 2008 | 35.53 | 35.72 | 35.14 | 35.68 | 32,523 | +0.32(+0.92%) |
Mar 24, 2008 | 34.81 | 35.72 | 34.79 | 35.36 | 68,195 | +0.75(+2.17%) |
Mar 21, 2008 | 33.93 | 34.62 | 33.78 | 34.61 | 67,302 | +0.00(+0.00%) |
Mar 20, 2008 | 33.93 | 34.62 | 33.78 | 34.61 | 67,302 | +0.68(+2.01%) |
Mar 19, 2008 | 35.06 | 35.06 | 33.92 | 33.92 | 114,512 | -1.57(-4.43%) |
Mar 18, 2008 | 35.10 | 35.61 | 34.78 | 35.50 | 147,680 | +0.86(+2.49%) |
Mar 17, 2008 | 33.90 | 34.74 | 33.90 | 34.63 | 39,291 | +0.16(+0.47%) |
Mar 14, 2008 | 35.17 | 35.30 | 34.36 | 34.47 | 52,075 | -0.65(-1.86%) |
Mar 13, 2008 | 34.73 | 35.40 | 34.53 | 35.12 | 55,317 | +0.03(+0.09%) |
Mar 12, 2008 | 35.49 | 35.62 | 35.09 | 35.09 | 131,409 | -0.53(-1.48%) |
Mar 11, 2008 | 35.15 | 35.66 | 34.81 | 35.62 | 55,270 | +1.12(+3.25%) |
Mar 10, 2008 | 35.09 | 35.11 | 34.42 | 34.50 | 61,286 | -0.35(-0.99%) |
Mar 07, 2008 | 34.88 | 35.26 | 34.37 | 34.84 | 230,634 | -0.32(-0.92%) |
Mar 06, 2008 | 35.64 | 35.75 | 35.17 | 35.17 | 1,462,236 | -0.63(-1.77%) |
Mar 05, 2008 | 35.74 | 36.12 | 35.57 | 35.80 | 48,277 | +0.33(+0.93%) |
Mar 04, 2008 | 35.55 | 35.65 | 35.00 | 35.47 | 142,559 | -0.60(-1.65%) |
Mar 03, 2008 | 36.01 | 36.25 | 35.80 | 36.06 | 30,831 | +0.15(+0.43%) |
Feb 29, 2008 | 36.66 | 36.70 | 35.85 | 35.91 | 70,461 | -0.89(-2.41%) |
Feb 28, 2008 | 36.51 | 37.14 | 36.33 | 36.80 | 46,999 | -0.19(-0.53%) |
Feb 27, 2008 | 36.85 | 37.19 | 36.84 | 36.99 | 49,819 | -0.20(-0.53%) |
Feb 26, 2008 | 36.70 | 37.36 | 36.69 | 37.19 | 78,230 | +0.41(+1.13%) |
Feb 25, 2008 | 36.13 | 36.91 | 36.04 | 36.77 | 67,312 | +0.48(+1.33%) |
Feb 22, 2008 | 36.16 | 36.29 | 35.62 | 36.29 | 343,469 | +0.49(+1.37%) |
Feb 21, 2008 | 36.08 | 36.26 | 35.68 | 35.80 | 261,879 | -0.03(-0.07%) |
Feb 20, 2008 | 35.76 | 36.06 | 34.95 | 35.83 | 259,410 | -0.46(-1.28%) |
Feb 19, 2008 | 37.22 | 37.32 | 36.25 | 36.29 | 92,221 | -0.90(-2.41%) |
Feb 18, 2008 | 37.20 | 37.20 | 36.95 | 37.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.20 | 37.20 | 36.95 | 37.18 | 23,819 | +0.03(+0.09%) |
Feb 14, 2008 | 37.79 | 37.79 | 37.12 | 37.15 | 65,234 | -0.67(-1.77%) |
Feb 13, 2008 | 37.23 | 37.85 | 37.07 | 37.82 | 122,009 | +0.50(+1.34%) |
Feb 12, 2008 | 36.93 | 37.53 | 36.93 | 37.32 | 78,582 | +0.72(+1.96%) |
Feb 11, 2008 | 36.30 | 36.61 | 35.93 | 36.60 | 234,243 | +0.37(+1.03%) |
Feb 08, 2008 | 36.17 | 37.06 | 35.69 | 36.23 | 152,841 | -0.46(-1.25%) |
Feb 07, 2008 | 36.38 | 36.89 | 36.22 | 36.69 | 251,163 | +0.20(+0.56%) |
Feb 06, 2008 | 37.02 | 37.16 | 36.48 | 36.48 | 84,034 | +0.02(+0.05%) |
Feb 05, 2008 | 37.64 | 37.64 | 36.46 | 36.46 | 134,417 | -1.57(-4.13%) |
Feb 04, 2008 | 38.06 | 38.21 | 37.98 | 38.03 | 129,508 | -0.19(-0.50%) |