Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 37.28 | 38.32 | 37.22 | 37.53 | 524,895 | +0.37(+0.99%) |
Apr 29, 2008 | 36.80 | 37.52 | 36.66 | 37.16 | 383,148 | +0.23(+0.62%) |
Apr 28, 2008 | 36.73 | 37.11 | 36.70 | 36.93 | 414,009 | +0.02(+0.04%) |
Apr 25, 2008 | 36.69 | 37.04 | 35.83 | 36.92 | 503,197 | +0.63(+1.74%) |
Apr 24, 2008 | 35.54 | 36.73 | 35.37 | 36.29 | 500,577 | +0.87(+2.45%) |
Apr 23, 2008 | 36.76 | 36.83 | 35.05 | 35.42 | 546,922 | -1.20(-3.27%) |
Apr 22, 2008 | 36.92 | 37.15 | 35.86 | 36.62 | 549,047 | -0.55(-1.49%) |
Apr 21, 2008 | 36.20 | 37.53 | 35.92 | 37.17 | 964,720 | +0.74(+2.03%) |
Apr 18, 2008 | 36.90 | 37.47 | 36.20 | 36.43 | 645,744 | +0.18(+0.49%) |
Apr 17, 2008 | 35.74 | 36.36 | 35.42 | 36.26 | 570,180 | +0.38(+1.07%) |
Apr 16, 2008 | 35.50 | 36.64 | 35.37 | 35.87 | 717,143 | +0.65(+1.86%) |
Apr 15, 2008 | 35.08 | 35.42 | 34.49 | 35.22 | 551,902 | +0.42(+1.21%) |
Apr 14, 2008 | 35.52 | 35.56 | 34.73 | 34.80 | 526,019 | -0.88(-2.46%) |
Apr 11, 2008 | 35.30 | 36.36 | 35.27 | 35.67 | 630,958 | +0.02(+0.04%) |
Apr 10, 2008 | 35.96 | 36.20 | 35.40 | 35.66 | 565,562 | -0.40(-1.11%) |
Apr 09, 2008 | 36.43 | 36.49 | 35.60 | 36.06 | 1,124,597 | -0.52(-1.43%) |
Apr 08, 2008 | 37.69 | 37.89 | 36.13 | 36.58 | 1,127,572 | -1.20(-3.17%) |
Apr 07, 2008 | 37.93 | 37.93 | 37.10 | 37.78 | 558,130 | +0.04(+0.10%) |
Apr 04, 2008 | 37.33 | 38.27 | 36.94 | 37.74 | 336,454 | +0.31(+0.82%) |
Apr 03, 2008 | 37.55 | 37.85 | 36.87 | 37.43 | 475,874 | -0.58(-1.52%) |
Apr 02, 2008 | 37.87 | 38.42 | 37.52 | 38.01 | 394,711 | +0.20(+0.53%) |
Apr 01, 2008 | 37.96 | 38.24 | 37.17 | 37.81 | 480,985 | +0.69(+1.86%) |
Mar 31, 2008 | 35.56 | 37.40 | 35.50 | 37.12 | 1,072,678 | +1.32(+3.69%) |
Mar 28, 2008 | 35.13 | 36.27 | 34.90 | 35.80 | 614,854 | +0.68(+1.93%) |
Mar 27, 2008 | 35.44 | 35.75 | 34.85 | 35.12 | 379,242 | -0.35(-0.98%) |
Mar 26, 2008 | 36.16 | 36.32 | 35.12 | 35.46 | 576,065 | -0.94(-2.58%) |
Mar 25, 2008 | 36.32 | 36.79 | 35.76 | 36.40 | 546,213 | +0.35(+0.96%) |
Mar 24, 2008 | 34.60 | 36.50 | 34.60 | 36.06 | 758,551 | +1.57(+4.55%) |
Mar 21, 2008 | 33.26 | 34.74 | 33.04 | 34.49 | 1,599,048 | +0.00(+0.00%) |
Mar 20, 2008 | 33.26 | 34.74 | 33.04 | 34.49 | 1,599,048 | +1.99(+6.13%) |
Mar 19, 2008 | 32.83 | 33.50 | 32.50 | 32.50 | 846,303 | -0.28(-0.87%) |
Mar 18, 2008 | 31.96 | 33.18 | 31.78 | 32.78 | 1,139,809 | +1.79(+5.78%) |
Mar 17, 2008 | 30.48 | 31.85 | 30.33 | 30.99 | 1,024,615 | -0.44(-1.39%) |
Mar 14, 2008 | 32.44 | 32.46 | 30.74 | 31.43 | 899,124 | -0.75(-2.32%) |
Mar 13, 2008 | 31.66 | 32.54 | 31.00 | 32.18 | 1,224,519 | +0.48(+1.50%) |
Mar 12, 2008 | 32.15 | 33.09 | 31.48 | 31.70 | 840,286 | -0.41(-1.27%) |
Mar 11, 2008 | 31.52 | 32.11 | 30.86 | 32.11 | 1,107,473 | +1.36(+4.43%) |
Mar 10, 2008 | 32.84 | 33.24 | 30.22 | 30.75 | 2,327,015 | -1.25(-3.89%) |
Mar 07, 2008 | 31.25 | 32.31 | 30.64 | 31.99 | 1,232,351 | +0.90(+2.89%) |
Mar 06, 2008 | 31.77 | 31.80 | 31.02 | 31.09 | 1,202,114 | -0.81(-2.53%) |
Mar 05, 2008 | 33.11 | 33.24 | 31.52 | 31.90 | 1,089,721 | -1.08(-3.26%) |
Mar 04, 2008 | 34.06 | 34.12 | 32.41 | 32.97 | 970,044 | -1.61(-4.67%) |
Mar 03, 2008 | 34.73 | 34.73 | 34.06 | 34.59 | 636,058 | -0.19(-0.55%) |
Feb 29, 2008 | 34.74 | 35.23 | 34.62 | 34.78 | 586,063 | -0.51(-1.44%) |
Feb 28, 2008 | 35.47 | 35.53 | 34.82 | 35.29 | 483,453 | -0.23(-0.65%) |
Feb 27, 2008 | 35.23 | 35.70 | 35.06 | 35.52 | 509,218 | -0.04(-0.11%) |
Feb 26, 2008 | 34.53 | 35.80 | 34.50 | 35.56 | 816,523 | +0.72(+2.07%) |
Feb 25, 2008 | 35.37 | 35.40 | 34.21 | 34.83 | 1,092,066 | -0.75(-2.10%) |
Feb 22, 2008 | 35.17 | 35.79 | 34.26 | 35.58 | 1,062,302 | +0.45(+1.29%) |
Feb 21, 2008 | 36.60 | 36.89 | 34.76 | 35.13 | 645,818 | -1.08(-2.97%) |
Feb 20, 2008 | 35.52 | 36.20 | 34.93 | 36.20 | 533,802 | +0.51(+1.42%) |
Feb 19, 2008 | 37.01 | 37.09 | 35.56 | 35.70 | 428,518 | -0.90(-2.46%) |
Feb 18, 2008 | 36.87 | 36.99 | 35.98 | 36.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.87 | 36.99 | 35.98 | 36.59 | 406,693 | -0.61(-1.65%) |
Feb 14, 2008 | 37.90 | 38.02 | 36.99 | 37.21 | 385,227 | -0.54(-1.43%) |
Feb 13, 2008 | 36.64 | 37.85 | 36.64 | 37.75 | 609,780 | +1.53(+4.22%) |
Feb 12, 2008 | 35.86 | 37.14 | 35.50 | 36.22 | 506,611 | +0.61(+1.73%) |
Feb 11, 2008 | 35.42 | 36.02 | 35.12 | 35.60 | 568,104 | +0.27(+0.76%) |
Feb 08, 2008 | 35.36 | 36.10 | 34.82 | 35.33 | 471,308 | -0.08(-0.24%) |
Feb 07, 2008 | 35.87 | 35.97 | 34.85 | 35.42 | 920,349 | -0.71(-1.96%) |
Feb 06, 2008 | 37.32 | 37.42 | 35.99 | 36.13 | 346,093 | -0.82(-2.23%) |
Feb 05, 2008 | 37.21 | 37.89 | 36.79 | 36.95 | 374,884 | -1.15(-3.01%) |
Feb 04, 2008 | 38.84 | 39.70 | 37.70 | 38.09 | 674,570 | +0.16(+0.43%) |