Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.61 | 40.06 | 39.30 | 39.33 | 90,936 | -0.01(-0.02%) |
Apr 29, 2008 | 40.12 | 40.12 | 39.34 | 39.34 | 118,465 | -0.77(-1.92%) |
Apr 28, 2008 | 39.95 | 40.28 | 38.89 | 40.11 | 128,447 | +0.22(+0.55%) |
Apr 25, 2008 | 39.95 | 39.95 | 39.08 | 39.89 | 147,253 | -0.06(-0.16%) |
Apr 24, 2008 | 39.00 | 40.08 | 38.99 | 39.95 | 198,353 | +1.10(+2.84%) |
Apr 23, 2008 | 39.26 | 39.31 | 38.72 | 38.85 | 138,011 | -0.21(-0.53%) |
Apr 22, 2008 | 38.86 | 39.41 | 38.64 | 39.06 | 158,116 | -0.14(-0.37%) |
Apr 21, 2008 | 39.92 | 40.29 | 39.10 | 39.20 | 226,486 | -0.71(-1.78%) |
Apr 18, 2008 | 41.04 | 41.66 | 39.72 | 39.91 | 387,428 | -0.77(-1.90%) |
Apr 17, 2008 | 39.26 | 40.98 | 38.65 | 40.68 | 600,732 | +1.18(+3.00%) |
Apr 16, 2008 | 36.76 | 39.56 | 36.16 | 39.50 | 975,379 | +4.11(+11.62%) |
Apr 15, 2008 | 34.27 | 35.38 | 34.20 | 35.38 | 141,411 | +1.46(+4.30%) |
Apr 14, 2008 | 34.75 | 34.87 | 33.86 | 33.92 | 84,524 | -0.76(-2.20%) |
Apr 11, 2008 | 35.02 | 35.34 | 34.68 | 34.69 | 87,899 | -0.54(-1.53%) |
Apr 10, 2008 | 35.17 | 35.65 | 34.57 | 35.23 | 84,639 | +0.19(+0.55%) |
Apr 09, 2008 | 35.87 | 35.87 | 34.81 | 35.03 | 152,076 | -0.70(-1.97%) |
Apr 08, 2008 | 35.92 | 36.14 | 35.49 | 35.74 | 126,303 | -0.21(-0.58%) |
Apr 07, 2008 | 35.78 | 36.16 | 35.45 | 35.94 | 107,562 | +0.17(+0.48%) |
Apr 04, 2008 | 36.65 | 36.65 | 35.77 | 35.77 | 95,318 | -0.74(-2.02%) |
Apr 03, 2008 | 36.47 | 36.71 | 36.01 | 36.51 | 143,706 | +0.00(+0.00%) |
Apr 02, 2008 | 36.49 | 36.58 | 36.09 | 36.51 | 280,196 | -0.08(-0.21%) |
Apr 01, 2008 | 36.23 | 36.58 | 35.92 | 36.58 | 241,038 | +0.61(+1.68%) |
Mar 31, 2008 | 35.44 | 36.24 | 35.44 | 35.98 | 146,353 | +0.61(+1.71%) |
Mar 28, 2008 | 35.94 | 36.20 | 35.21 | 35.37 | 95,006 | -0.42(-1.17%) |
Mar 27, 2008 | 36.20 | 36.71 | 35.79 | 35.79 | 106,939 | -0.27(-0.75%) |
Mar 26, 2008 | 35.95 | 36.38 | 35.67 | 36.06 | 127,802 | -0.63(-1.71%) |
Mar 25, 2008 | 36.92 | 37.20 | 36.60 | 36.69 | 184,914 | -0.53(-1.43%) |
Mar 24, 2008 | 37.20 | 37.71 | 36.79 | 37.22 | 157,012 | +0.00(+0.00%) |
Mar 21, 2008 | 35.79 | 37.22 | 35.72 | 37.22 | 255,649 | +0.00(+0.00%) |
Mar 20, 2008 | 35.79 | 37.22 | 35.72 | 37.22 | 255,649 | +1.50(+4.20%) |
Mar 19, 2008 | 36.51 | 36.85 | 35.72 | 35.72 | 204,172 | -0.65(-1.78%) |
Mar 18, 2008 | 36.27 | 36.51 | 35.63 | 36.36 | 240,783 | +0.56(+1.56%) |
Mar 17, 2008 | 35.63 | 36.18 | 34.93 | 35.80 | 118,838 | -0.12(-0.33%) |
Mar 14, 2008 | 36.85 | 36.85 | 35.65 | 35.92 | 177,550 | -0.85(-2.30%) |
Mar 13, 2008 | 35.46 | 36.84 | 35.01 | 36.77 | 121,298 | +1.10(+3.09%) |
Mar 12, 2008 | 36.68 | 37.14 | 35.66 | 35.67 | 127,708 | -0.87(-2.38%) |
Mar 11, 2008 | 35.19 | 36.54 | 35.07 | 36.53 | 171,370 | +2.00(+5.81%) |
Mar 10, 2008 | 34.59 | 34.83 | 34.26 | 34.53 | 201,151 | -0.06(-0.16%) |
Mar 07, 2008 | 33.72 | 35.04 | 33.72 | 34.59 | 131,271 | +0.44(+1.29%) |
Mar 06, 2008 | 34.41 | 35.09 | 34.13 | 34.14 | 167,112 | -0.27(-0.78%) |
Mar 05, 2008 | 34.34 | 35.03 | 34.12 | 34.41 | 124,826 | +0.04(+0.12%) |
Mar 04, 2008 | 34.74 | 34.81 | 33.55 | 34.37 | 292,639 | -0.52(-1.50%) |
Mar 03, 2008 | 35.89 | 36.03 | 34.87 | 34.90 | 347,063 | -0.73(-2.05%) |
Feb 29, 2008 | 36.14 | 36.14 | 35.47 | 35.63 | 122,248 | -0.70(-1.92%) |
Feb 28, 2008 | 37.00 | 37.00 | 35.92 | 36.32 | 102,150 | -0.83(-2.24%) |
Feb 27, 2008 | 36.69 | 37.27 | 36.50 | 37.15 | 164,178 | +0.32(+0.88%) |
Feb 26, 2008 | 36.44 | 36.96 | 36.31 | 36.83 | 94,191 | +0.33(+0.91%) |
Feb 25, 2008 | 36.34 | 36.61 | 35.60 | 36.50 | 150,334 | +0.03(+0.09%) |
Feb 22, 2008 | 36.12 | 36.47 | 35.47 | 36.47 | 169,748 | +0.50(+1.38%) |
Feb 21, 2008 | 36.37 | 36.60 | 35.95 | 35.97 | 136,696 | -0.39(-1.06%) |
Feb 20, 2008 | 35.61 | 36.47 | 35.25 | 36.36 | 99,070 | +0.59(+1.64%) |
Feb 19, 2008 | 36.09 | 36.16 | 35.63 | 35.77 | 98,027 | -0.11(-0.31%) |
Feb 18, 2008 | 35.41 | 36.02 | 35.27 | 35.88 | 191,411 | +0.00(+0.00%) |
Feb 15, 2008 | 35.41 | 36.02 | 35.27 | 35.88 | 191,411 | +0.38(+1.07%) |
Feb 14, 2008 | 36.13 | 36.23 | 35.48 | 35.50 | 109,811 | -0.62(-1.72%) |
Feb 13, 2008 | 35.97 | 36.18 | 35.72 | 36.12 | 73,929 | +0.25(+0.69%) |
Feb 12, 2008 | 36.06 | 36.17 | 35.48 | 35.87 | 94,291 | +0.08(+0.21%) |
Feb 11, 2008 | 36.29 | 36.46 | 35.53 | 35.80 | 128,766 | -0.31(-0.86%) |
Feb 08, 2008 | 36.23 | 36.61 | 35.23 | 36.11 | 149,428 | -0.31(-0.85%) |
Feb 07, 2008 | 35.52 | 36.51 | 35.35 | 36.42 | 112,868 | +0.71(+1.99%) |
Feb 06, 2008 | 36.12 | 36.51 | 35.67 | 35.71 | 177,195 | -0.34(-0.96%) |
Feb 05, 2008 | 36.42 | 37.16 | 36.05 | 36.05 | 164,472 | -0.81(-2.19%) |
Feb 04, 2008 | 37.89 | 37.89 | 36.83 | 36.86 | 121,317 | -1.31(-3.43%) |