Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.46 | 37.85 | 36.40 | 37.51 | 15,834 | -0.15(-0.40%) |
Apr 29, 2008 | 38.88 | 38.88 | 36.85 | 37.66 | 13,534 | -0.64(-1.67%) |
Apr 28, 2008 | 38.21 | 39.27 | 37.57 | 38.30 | 15,189 | +0.45(+1.19%) |
Apr 25, 2008 | 38.21 | 38.21 | 36.40 | 37.85 | 5,391 | -0.21(-0.54%) |
Apr 24, 2008 | 37.70 | 39.42 | 36.03 | 38.06 | 21,477 | +0.77(+2.06%) |
Apr 23, 2008 | 37.00 | 37.70 | 37.00 | 37.29 | 5,147 | +0.41(+1.12%) |
Apr 22, 2008 | 37.42 | 38.84 | 35.88 | 36.87 | 23,876 | -0.47(-1.26%) |
Apr 21, 2008 | 37.29 | 37.66 | 36.91 | 37.34 | 11,704 | -0.17(-0.45%) |
Apr 18, 2008 | 36.87 | 38.26 | 35.64 | 37.51 | 8,387 | +0.68(+1.83%) |
Apr 17, 2008 | 38.92 | 39.44 | 36.44 | 36.84 | 14,527 | -0.96(-2.53%) |
Apr 16, 2008 | 36.37 | 38.07 | 36.18 | 37.79 | 14,797 | +2.72(+7.75%) |
Apr 15, 2008 | 34.87 | 35.41 | 34.77 | 35.07 | 10,129 | -0.39(-1.11%) |
Apr 14, 2008 | 36.52 | 36.52 | 35.32 | 35.47 | 8,163 | -1.01(-2.78%) |
Apr 11, 2008 | 37.17 | 37.45 | 36.12 | 36.48 | 27,639 | -0.68(-1.82%) |
Apr 10, 2008 | 37.02 | 38.24 | 36.91 | 37.15 | 14,210 | +0.02(+0.05%) |
Apr 09, 2008 | 38.00 | 38.60 | 36.69 | 37.14 | 32,640 | -0.94(-2.46%) |
Apr 08, 2008 | 37.66 | 38.45 | 37.32 | 38.07 | 9,811 | +0.43(+1.15%) |
Apr 07, 2008 | 37.12 | 38.37 | 36.91 | 37.64 | 24,138 | +0.86(+2.35%) |
Apr 04, 2008 | 36.05 | 36.87 | 35.57 | 36.78 | 20,180 | +0.86(+2.40%) |
Apr 03, 2008 | 35.47 | 36.76 | 35.47 | 35.92 | 18,355 | +0.47(+1.32%) |
Apr 02, 2008 | 35.17 | 36.20 | 35.07 | 35.45 | 20,653 | -0.09(-0.26%) |
Apr 01, 2008 | 35.19 | 36.09 | 35.07 | 35.54 | 26,874 | +0.56(+1.61%) |
Mar 31, 2008 | 34.81 | 35.73 | 34.42 | 34.98 | 32,446 | +0.96(+2.81%) |
Mar 28, 2008 | 34.53 | 36.25 | 32.14 | 34.02 | 19,532 | -0.60(-1.73%) |
Mar 27, 2008 | 36.61 | 36.61 | 33.84 | 34.62 | 31,254 | +0.08(+0.22%) |
Mar 26, 2008 | 31.57 | 36.22 | 31.28 | 34.55 | 342,316 | +2.83(+8.93%) |
Mar 25, 2008 | 33.22 | 33.25 | 31.64 | 31.72 | 54,836 | -0.21(-0.65%) |
Mar 24, 2008 | 31.85 | 32.30 | 31.60 | 31.92 | 53,943 | +0.23(+0.71%) |
Mar 21, 2008 | 31.21 | 33.05 | 31.13 | 31.70 | 52,235 | +0.00(+0.00%) |
Mar 20, 2008 | 31.21 | 33.05 | 31.13 | 31.70 | 52,235 | +0.58(+1.87%) |
Mar 19, 2008 | 31.75 | 32.11 | 30.95 | 31.12 | 39,592 | -0.77(-2.41%) |
Mar 18, 2008 | 31.08 | 32.95 | 30.67 | 31.88 | 68,635 | +0.75(+2.41%) |
Mar 17, 2008 | 33.76 | 33.76 | 30.95 | 31.13 | 306,007 | -2.23(-6.69%) |
Mar 14, 2008 | 33.52 | 35.11 | 33.29 | 33.37 | 16,501 | -0.15(-0.45%) |
Mar 13, 2008 | 34.12 | 36.89 | 33.25 | 33.52 | 190,135 | -0.79(-2.30%) |
Mar 12, 2008 | 34.00 | 36.87 | 34.00 | 34.30 | 152,922 | +0.43(+1.27%) |
Mar 11, 2008 | 36.01 | 37.32 | 33.87 | 33.87 | 88,428 | -1.86(-5.20%) |
Mar 10, 2008 | 36.27 | 36.70 | 35.54 | 35.73 | 51,501 | -0.43(-1.19%) |
Mar 07, 2008 | 36.55 | 37.36 | 36.16 | 36.16 | 312,851 | -0.41(-1.13%) |
Mar 06, 2008 | 36.72 | 37.29 | 35.43 | 36.57 | 29,492 | -0.04(-0.10%) |
Mar 05, 2008 | 37.51 | 37.51 | 36.57 | 36.61 | 23,603 | -0.71(-1.91%) |
Mar 04, 2008 | 37.17 | 37.45 | 37.12 | 37.32 | 6,730 | +0.21(+0.56%) |
Mar 03, 2008 | 37.98 | 38.09 | 36.85 | 37.12 | 28,637 | -0.77(-2.03%) |
Feb 29, 2008 | 37.94 | 38.92 | 37.73 | 37.89 | 8,842 | -0.09(-0.25%) |
Feb 28, 2008 | 37.89 | 38.60 | 37.68 | 37.98 | 5,752 | -0.02(-0.05%) |
Feb 27, 2008 | 38.51 | 38.51 | 37.47 | 38.00 | 19,546 | -0.45(-1.17%) |
Feb 26, 2008 | 37.49 | 38.92 | 37.42 | 38.45 | 74,920 | +1.03(+2.76%) |
Feb 25, 2008 | 37.51 | 37.51 | 37.29 | 37.42 | 94,917 | +0.49(+1.32%) |
Feb 22, 2008 | 37.47 | 37.47 | 36.59 | 36.93 | 83,713 | -0.39(-1.06%) |
Feb 21, 2008 | 37.10 | 37.45 | 36.97 | 37.32 | 45,836 | -0.13(-0.35%) |
Feb 20, 2008 | 37.40 | 37.45 | 36.59 | 37.45 | 8,702 | +0.13(+0.35%) |
Feb 19, 2008 | 37.51 | 37.62 | 36.95 | 37.32 | 467,542 | -0.15(-0.40%) |
Feb 18, 2008 | 36.97 | 37.51 | 36.85 | 37.47 | 9,228 | +0.00(+0.00%) |
Feb 15, 2008 | 36.97 | 37.51 | 36.85 | 37.47 | 9,228 | +0.32(+0.86%) |
Feb 14, 2008 | 37.21 | 37.61 | 36.78 | 37.15 | 53,471 | -0.34(-0.90%) |
Feb 13, 2008 | 36.97 | 37.57 | 36.69 | 37.49 | 21,377 | +0.08(+0.20%) |
Feb 12, 2008 | 37.23 | 37.66 | 36.57 | 37.42 | 25,768 | +1.13(+3.10%) |
Feb 11, 2008 | 37.61 | 38.09 | 35.73 | 36.29 | 26,143 | -0.96(-2.57%) |
Feb 08, 2008 | 37.74 | 37.74 | 37.04 | 37.25 | 18,113 | -0.19(-0.50%) |
Feb 07, 2008 | 37.76 | 38.26 | 37.36 | 37.44 | 22,133 | -0.54(-1.43%) |
Feb 06, 2008 | 36.29 | 38.56 | 36.29 | 37.98 | 17,456 | -0.11(-0.30%) |
Feb 05, 2008 | 37.53 | 38.64 | 37.04 | 38.09 | 22,952 | +0.53(+1.40%) |
Feb 04, 2008 | 37.57 | 37.61 | 37.14 | 37.57 | 11,161 | -0.11(-0.30%) |