Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.35 | 36.68 | 36.12 | 36.18 | 257,168 | -0.10(-0.27%) |
Apr 29, 2008 | 36.33 | 36.40 | 36.19 | 36.28 | 37,524 | -0.14(-0.38%) |
Apr 28, 2008 | 36.53 | 36.55 | 36.41 | 36.42 | 23,826 | -0.01(-0.02%) |
Apr 25, 2008 | 36.41 | 36.43 | 36.11 | 36.43 | 24,776 | +0.15(+0.42%) |
Apr 24, 2008 | 35.98 | 36.44 | 35.86 | 36.27 | 41,249 | +0.28(+0.78%) |
Apr 23, 2008 | 36.10 | 36.21 | 35.91 | 35.99 | 9,497 | +0.07(+0.19%) |
Apr 22, 2008 | 36.07 | 36.07 | 35.75 | 35.92 | 35,786 | -0.33(-0.91%) |
Apr 21, 2008 | 36.11 | 36.25 | 36.04 | 36.25 | 21,973 | -0.01(-0.02%) |
Apr 18, 2008 | 36.27 | 36.38 | 36.10 | 36.26 | 68,424 | +0.63(+1.78%) |
Apr 17, 2008 | 35.52 | 35.65 | 35.43 | 35.62 | 31,127 | +0.07(+0.19%) |
Apr 16, 2008 | 35.18 | 35.59 | 35.18 | 35.56 | 18,595 | +0.77(+2.22%) |
Apr 15, 2008 | 34.90 | 34.91 | 34.65 | 34.79 | 10,286 | +0.09(+0.26%) |
Apr 14, 2008 | 34.80 | 34.80 | 34.62 | 34.69 | 42,495 | -0.13(-0.37%) |
Apr 11, 2008 | 35.11 | 35.16 | 34.78 | 34.82 | 30,261 | -0.76(-2.12%) |
Apr 10, 2008 | 35.40 | 35.68 | 35.40 | 35.58 | 3,406 | +0.24(+0.67%) |
Apr 09, 2008 | 35.50 | 35.57 | 35.27 | 35.34 | 15,589 | -0.27(-0.76%) |
Apr 08, 2008 | 35.66 | 35.69 | 35.54 | 35.61 | 173,711 | -0.15(-0.41%) |
Apr 07, 2008 | 35.99 | 36.12 | 35.71 | 35.76 | 29,475 | +0.08(+0.21%) |
Apr 04, 2008 | 35.72 | 35.95 | 35.59 | 35.69 | 35,109 | +0.00(+0.00%) |
Apr 03, 2008 | 35.49 | 35.82 | 35.47 | 35.69 | 106,113 | +0.02(+0.04%) |
Apr 02, 2008 | 35.82 | 35.91 | 35.50 | 35.67 | 64,322 | +0.11(+0.31%) |
Apr 01, 2008 | 35.00 | 35.56 | 34.98 | 35.56 | 38,515 | +1.04(+3.02%) |
Mar 31, 2008 | 34.31 | 34.64 | 34.31 | 34.52 | 11,528 | +0.20(+0.58%) |
Mar 28, 2008 | 34.81 | 34.88 | 34.32 | 34.32 | 23,711 | -0.31(-0.90%) |
Mar 27, 2008 | 35.10 | 35.10 | 34.63 | 34.63 | 39,301 | -0.38(-1.08%) |
Mar 26, 2008 | 35.14 | 35.14 | 34.91 | 35.01 | 87,510 | -0.25(-0.70%) |
Mar 25, 2008 | 35.30 | 35.37 | 35.01 | 35.26 | 98,383 | -0.02(-0.05%) |
Mar 24, 2008 | 34.97 | 35.47 | 34.97 | 35.27 | 128,514 | +0.57(+1.65%) |
Mar 21, 2008 | 35.51 | 35.51 | 33.95 | 34.70 | 57,379 | +0.00(+0.00%) |
Mar 20, 2008 | 35.51 | 35.51 | 33.95 | 34.70 | 57,379 | +0.63(+1.84%) |
Mar 19, 2008 | 35.11 | 35.11 | 34.08 | 34.08 | 120,523 | -0.61(-1.76%) |
Mar 18, 2008 | 33.99 | 34.69 | 33.95 | 34.69 | 86,732 | +1.06(+3.16%) |
Mar 17, 2008 | 32.85 | 33.67 | 32.85 | 33.62 | 187,466 | -0.07(-0.21%) |
Mar 14, 2008 | 34.41 | 34.51 | 33.35 | 33.70 | 103,493 | -0.72(-2.10%) |
Mar 13, 2008 | 33.69 | 34.50 | 33.69 | 34.42 | 61,309 | +0.16(+0.47%) |
Mar 12, 2008 | 34.66 | 34.66 | 34.26 | 34.26 | 20,436 | -0.04(-0.12%) |
Mar 11, 2008 | 33.97 | 34.33 | 33.71 | 34.30 | 57,117 | +0.96(+2.89%) |
Mar 10, 2008 | 33.80 | 33.80 | 33.30 | 33.33 | 98,514 | -0.57(-1.69%) |
Mar 07, 2008 | 33.95 | 35.52 | 33.57 | 33.91 | 105,065 | -0.25(-0.74%) |
Mar 06, 2008 | 34.50 | 34.53 | 34.16 | 34.16 | 28,165 | -0.60(-1.72%) |
Mar 05, 2008 | 34.80 | 35.01 | 34.50 | 34.76 | 80,305 | +0.09(+0.25%) |
Mar 04, 2008 | 34.53 | 34.74 | 34.17 | 34.67 | 47,554 | -0.02(-0.04%) |
Mar 03, 2008 | 34.78 | 34.82 | 34.50 | 34.69 | 23,187 | -0.02(-0.07%) |
Feb 29, 2008 | 35.31 | 35.36 | 34.71 | 34.71 | 154,191 | -1.01(-2.82%) |
Feb 28, 2008 | 35.74 | 35.88 | 35.60 | 35.72 | 72,707 | -0.24(-0.67%) |
Feb 27, 2008 | 35.78 | 36.16 | 35.78 | 35.96 | 31,702 | +0.08(+0.23%) |
Feb 26, 2008 | 35.71 | 36.08 | 35.62 | 35.88 | 34,061 | +0.04(+0.12%) |
Feb 25, 2008 | 35.28 | 35.83 | 35.19 | 35.83 | 59,737 | +0.55(+1.56%) |
Feb 22, 2008 | 35.16 | 35.28 | 34.72 | 35.28 | 52,532 | +0.21(+0.61%) |
Feb 21, 2008 | 35.56 | 35.61 | 34.99 | 35.07 | 51,877 | -0.26(-0.74%) |
Feb 20, 2008 | 34.88 | 35.47 | 34.87 | 35.33 | 69,170 | +0.17(+0.48%) |
Feb 19, 2008 | 35.73 | 35.73 | 35.08 | 35.16 | 27,379 | +0.06(+0.18%) |
Feb 18, 2008 | 35.06 | 35.11 | 34.92 | 35.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.06 | 35.11 | 34.92 | 35.10 | 41,397 | -0.05(-0.16%) |
Feb 14, 2008 | 35.66 | 35.66 | 35.15 | 35.15 | 61,047 | -0.53(-1.48%) |
Feb 13, 2008 | 35.38 | 35.69 | 35.28 | 35.68 | 46,113 | +0.47(+1.32%) |
Feb 12, 2008 | 35.09 | 35.45 | 35.07 | 35.21 | 90,785 | +0.44(+1.25%) |
Feb 11, 2008 | 34.67 | 34.89 | 34.44 | 34.78 | 115,938 | +0.15(+0.44%) |
Feb 08, 2008 | 34.64 | 34.91 | 34.51 | 34.62 | 130,217 | -0.13(-0.37%) |
Feb 07, 2008 | 34.44 | 34.75 | 34.35 | 34.75 | 2,882 | +0.15(+0.44%) |
Feb 06, 2008 | 34.98 | 35.16 | 34.60 | 34.60 | 13,886 | -0.23(-0.66%) |
Feb 05, 2008 | 35.27 | 35.33 | 34.83 | 34.83 | 18,209 | -1.17(-3.25%) |
Feb 04, 2008 | 36.28 | 36.28 | 35.95 | 36.00 | 21,353 | -0.28(-0.76%) |