Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.94 | 36.26 | 35.29 | 35.56 | 575,235 | +0.04(+0.11%) |
Apr 29, 2008 | 35.99 | 35.99 | 35.44 | 35.52 | 427,172 | -0.44(-1.23%) |
Apr 28, 2008 | 36.30 | 36.51 | 35.44 | 35.97 | 497,767 | -0.24(-0.67%) |
Apr 25, 2008 | 36.07 | 36.33 | 35.62 | 36.21 | 531,396 | +0.16(+0.45%) |
Apr 24, 2008 | 35.70 | 36.57 | 35.44 | 36.05 | 454,329 | +0.27(+0.74%) |
Apr 23, 2008 | 35.68 | 36.04 | 35.39 | 35.78 | 334,173 | +0.27(+0.75%) |
Apr 22, 2008 | 36.17 | 36.29 | 34.95 | 35.51 | 633,649 | -0.78(-2.15%) |
Apr 21, 2008 | 35.71 | 36.44 | 35.18 | 36.30 | 847,221 | +0.64(+1.78%) |
Apr 18, 2008 | 36.59 | 36.59 | 35.28 | 35.66 | 957,088 | -0.48(-1.32%) |
Apr 17, 2008 | 35.80 | 36.41 | 34.75 | 36.13 | 1,847,593 | +2.06(+6.05%) |
Apr 16, 2008 | 32.62 | 34.07 | 32.61 | 34.07 | 921,899 | +1.73(+5.35%) |
Apr 15, 2008 | 31.96 | 32.39 | 31.59 | 32.34 | 532,773 | +0.60(+1.88%) |
Apr 14, 2008 | 32.02 | 32.14 | 31.58 | 31.74 | 374,848 | -0.33(-1.03%) |
Apr 11, 2008 | 32.53 | 32.56 | 31.91 | 32.07 | 538,179 | -0.78(-2.38%) |
Apr 10, 2008 | 32.12 | 33.02 | 31.87 | 32.86 | 313,348 | +0.80(+2.49%) |
Apr 09, 2008 | 32.55 | 32.81 | 31.87 | 32.06 | 334,826 | -0.61(-1.87%) |
Apr 08, 2008 | 32.57 | 32.95 | 32.27 | 32.67 | 268,626 | -0.21(-0.64%) |
Apr 07, 2008 | 32.79 | 33.14 | 32.61 | 32.88 | 466,991 | +0.21(+0.64%) |
Apr 04, 2008 | 32.54 | 33.17 | 32.30 | 32.67 | 399,506 | +0.06(+0.17%) |
Apr 03, 2008 | 32.59 | 32.96 | 32.22 | 32.61 | 375,174 | -0.14(-0.44%) |
Apr 02, 2008 | 32.63 | 33.05 | 32.30 | 32.76 | 464,684 | +0.02(+0.05%) |
Apr 01, 2008 | 31.71 | 32.80 | 31.40 | 32.74 | 511,363 | +1.39(+4.42%) |
Mar 31, 2008 | 30.98 | 31.62 | 30.79 | 31.36 | 410,804 | +0.31(+0.99%) |
Mar 28, 2008 | 31.21 | 31.50 | 30.92 | 31.05 | 342,262 | -0.06(-0.18%) |
Mar 27, 2008 | 31.78 | 32.03 | 31.04 | 31.11 | 310,493 | -0.43(-1.38%) |
Mar 26, 2008 | 31.71 | 31.90 | 31.23 | 31.54 | 365,118 | -0.25(-0.79%) |
Mar 25, 2008 | 31.31 | 31.99 | 31.00 | 31.79 | 501,680 | +0.56(+1.78%) |
Mar 24, 2008 | 30.48 | 31.71 | 30.46 | 31.24 | 399,195 | +0.87(+2.86%) |
Mar 21, 2008 | 29.97 | 30.84 | 29.56 | 30.37 | 1,503,799 | +0.00(+0.00%) |
Mar 20, 2008 | 29.97 | 30.84 | 29.56 | 30.37 | 1,503,799 | +0.69(+2.33%) |
Mar 19, 2008 | 30.75 | 31.32 | 29.67 | 29.67 | 585,287 | -0.81(-2.67%) |
Mar 18, 2008 | 28.61 | 30.67 | 28.61 | 30.49 | 941,059 | +2.10(+7.41%) |
Mar 17, 2008 | 28.03 | 29.57 | 27.80 | 28.39 | 1,156,931 | -0.13(-0.45%) |
Mar 14, 2008 | 29.56 | 29.56 | 27.95 | 28.51 | 892,124 | -0.86(-2.93%) |
Mar 13, 2008 | 28.91 | 29.63 | 28.35 | 29.38 | 625,952 | +0.01(+0.03%) |
Mar 12, 2008 | 29.80 | 29.84 | 28.59 | 29.37 | 710,869 | -0.23(-0.79%) |
Mar 11, 2008 | 29.11 | 29.60 | 28.60 | 29.60 | 680,453 | +1.43(+5.06%) |
Mar 10, 2008 | 28.97 | 28.98 | 28.12 | 28.18 | 588,707 | -0.64(-2.24%) |
Mar 07, 2008 | 28.39 | 29.22 | 28.21 | 28.82 | 798,393 | +0.23(+0.79%) |
Mar 06, 2008 | 29.48 | 29.74 | 28.47 | 28.59 | 979,028 | -1.11(-3.74%) |
Mar 05, 2008 | 29.80 | 29.96 | 29.24 | 29.71 | 688,026 | +0.04(+0.14%) |
Mar 04, 2008 | 30.38 | 30.42 | 29.18 | 29.67 | 947,308 | -0.98(-3.21%) |
Mar 03, 2008 | 30.04 | 30.70 | 29.88 | 30.65 | 863,918 | +0.46(+1.52%) |
Feb 29, 2008 | 30.81 | 30.81 | 30.04 | 30.19 | 628,683 | -1.01(-3.25%) |
Feb 28, 2008 | 31.69 | 31.69 | 30.85 | 31.20 | 599,632 | -0.55(-1.72%) |
Feb 27, 2008 | 31.41 | 32.28 | 31.18 | 31.75 | 635,884 | -0.04(-0.13%) |
Feb 26, 2008 | 31.70 | 32.28 | 31.64 | 31.79 | 688,746 | -0.03(-0.10%) |
Feb 25, 2008 | 31.12 | 31.90 | 30.65 | 31.82 | 463,815 | +0.59(+1.88%) |
Feb 22, 2008 | 31.04 | 31.30 | 30.45 | 31.24 | 531,351 | +0.29(+0.94%) |
Feb 21, 2008 | 31.41 | 31.79 | 30.79 | 30.95 | 387,474 | -0.23(-0.72%) |
Feb 20, 2008 | 30.92 | 31.41 | 30.70 | 31.17 | 522,097 | +0.16(+0.52%) |
Feb 19, 2008 | 31.61 | 31.68 | 30.86 | 31.01 | 750,175 | -0.35(-1.13%) |
Feb 18, 2008 | 30.83 | 31.43 | 30.11 | 31.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.83 | 31.43 | 30.11 | 31.37 | 872,881 | +0.22(+0.70%) |
Feb 14, 2008 | 31.92 | 32.07 | 30.87 | 31.15 | 721,742 | -0.64(-2.03%) |
Feb 13, 2008 | 31.69 | 31.99 | 31.26 | 31.79 | 762,620 | +0.42(+1.34%) |
Feb 12, 2008 | 30.61 | 31.61 | 30.46 | 31.37 | 6,346,053 | +0.86(+2.82%) |
Feb 11, 2008 | 29.23 | 30.81 | 29.23 | 30.51 | 1,391,529 | +1.23(+4.21%) |
Feb 08, 2008 | 27.75 | 29.47 | 27.28 | 29.28 | 1,020,823 | +1.54(+5.55%) |
Feb 07, 2008 | 27.84 | 28.80 | 27.68 | 27.74 | 753,575 | -0.37(-1.32%) |
Feb 06, 2008 | 28.60 | 28.93 | 28.02 | 28.11 | 511,108 | -0.15(-0.54%) |
Feb 05, 2008 | 28.65 | 28.76 | 27.94 | 28.26 | 934,334 | -0.97(-3.33%) |
Feb 04, 2008 | 30.70 | 30.73 | 29.11 | 29.24 | 887,705 | -1.42(-4.62%) |