Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.06 | 38.38 | 38.03 | 38.06 | 59,042 | +0.26(+0.69%) |
Apr 29, 2008 | 37.81 | 37.90 | 37.71 | 37.80 | 45,034 | -0.36(-0.94%) |
Apr 28, 2008 | 38.18 | 38.30 | 38.10 | 38.15 | 64,030 | +0.27(+0.72%) |
Apr 25, 2008 | 37.84 | 37.90 | 37.65 | 37.88 | 47,558 | +0.15(+0.40%) |
Apr 24, 2008 | 37.61 | 37.86 | 37.29 | 37.73 | 65,843 | -0.18(-0.46%) |
Apr 23, 2008 | 37.84 | 38.01 | 37.66 | 37.90 | 60,962 | +0.05(+0.13%) |
Apr 22, 2008 | 37.92 | 38.00 | 37.75 | 37.86 | 68,024 | -0.35(-0.92%) |
Apr 21, 2008 | 37.93 | 38.21 | 37.75 | 38.21 | 127,355 | +0.30(+0.78%) |
Apr 18, 2008 | 37.84 | 38.15 | 37.69 | 37.91 | 62,130 | +0.20(+0.53%) |
Apr 17, 2008 | 37.49 | 37.76 | 37.43 | 37.71 | 56,646 | -0.34(-0.89%) |
Apr 16, 2008 | 37.73 | 38.06 | 37.68 | 38.05 | 52,438 | +0.98(+2.65%) |
Apr 15, 2008 | 37.08 | 37.08 | 36.86 | 37.07 | 38,145 | +0.14(+0.38%) |
Apr 14, 2008 | 36.96 | 37.06 | 36.79 | 36.93 | 27,970 | +0.06(+0.16%) |
Apr 11, 2008 | 37.12 | 37.20 | 36.75 | 36.87 | 37,974 | -0.32(-0.85%) |
Apr 10, 2008 | 37.27 | 37.35 | 37.10 | 37.19 | 19,136 | -0.21(-0.56%) |
Apr 09, 2008 | 37.58 | 37.58 | 37.33 | 37.40 | 34,148 | -0.39(-1.03%) |
Apr 08, 2008 | 37.69 | 37.79 | 37.61 | 37.78 | 41,242 | -0.35(-0.92%) |
Apr 07, 2008 | 38.19 | 38.34 | 38.06 | 38.13 | 55,450 | +0.44(+1.17%) |
Apr 04, 2008 | 37.80 | 37.93 | 37.64 | 37.69 | 74,402 | +0.06(+0.16%) |
Apr 03, 2008 | 37.41 | 37.89 | 37.40 | 37.63 | 41,737 | -0.05(-0.14%) |
Apr 02, 2008 | 37.73 | 37.92 | 37.51 | 37.69 | 51,932 | -0.41(-1.08%) |
Apr 01, 2008 | 37.63 | 38.16 | 37.52 | 38.10 | 52,460 | +0.89(+2.38%) |
Mar 31, 2008 | 37.11 | 37.51 | 37.09 | 37.21 | 64,007 | +0.38(+1.04%) |
Mar 28, 2008 | 37.07 | 37.22 | 36.83 | 36.83 | 26,375 | +0.04(+0.12%) |
Mar 27, 2008 | 37.29 | 37.29 | 36.79 | 36.79 | 75,042 | +0.20(+0.55%) |
Mar 26, 2008 | 36.70 | 36.74 | 36.49 | 36.59 | 44,323 | -0.15(-0.41%) |
Mar 25, 2008 | 36.33 | 36.79 | 36.20 | 36.74 | 301,063 | +0.42(+1.15%) |
Mar 24, 2008 | 36.00 | 36.57 | 36.00 | 36.32 | 53,981 | +0.87(+2.46%) |
Mar 21, 2008 | 34.90 | 35.56 | 34.90 | 35.45 | 44,046 | +0.00(+0.00%) |
Mar 20, 2008 | 34.90 | 35.56 | 34.90 | 35.45 | 44,046 | +0.55(+1.56%) |
Mar 19, 2008 | 35.92 | 35.93 | 34.90 | 34.90 | 81,634 | -1.35(-3.71%) |
Mar 18, 2008 | 35.86 | 36.30 | 35.69 | 36.25 | 69,677 | +0.89(+2.52%) |
Mar 17, 2008 | 35.02 | 35.59 | 34.87 | 35.36 | 58,573 | -0.19(-0.54%) |
Mar 14, 2008 | 36.33 | 36.37 | 35.19 | 35.55 | 50,810 | -0.88(-2.42%) |
Mar 13, 2008 | 35.94 | 36.64 | 35.85 | 36.43 | 219,738 | +0.36(+1.01%) |
Mar 12, 2008 | 36.36 | 36.53 | 36.07 | 36.07 | 74,730 | -0.46(-1.26%) |
Mar 11, 2008 | 36.19 | 36.53 | 35.75 | 36.53 | 70,606 | +1.31(+3.72%) |
Mar 10, 2008 | 35.81 | 35.81 | 35.18 | 35.22 | 107,559 | -0.63(-1.76%) |
Mar 07, 2008 | 36.03 | 36.30 | 35.61 | 35.85 | 77,571 | -0.30(-0.84%) |
Mar 06, 2008 | 36.87 | 36.87 | 36.15 | 36.15 | 41,517 | -0.42(-1.16%) |
Mar 05, 2008 | 36.55 | 36.81 | 36.35 | 36.58 | 54,604 | +0.07(+0.20%) |
Mar 04, 2008 | 36.42 | 36.61 | 36.01 | 36.51 | 66,317 | -0.47(-1.28%) |
Mar 03, 2008 | 37.04 | 37.14 | 36.74 | 36.98 | 125,648 | +0.18(+0.49%) |
Feb 29, 2008 | 37.43 | 37.44 | 36.79 | 36.79 | 57,364 | -0.90(-2.40%) |
Feb 28, 2008 | 37.63 | 37.86 | 37.52 | 37.70 | 53,923 | -0.02(-0.06%) |
Feb 27, 2008 | 37.55 | 37.90 | 37.52 | 37.72 | 42,167 | +0.14(+0.37%) |
Feb 26, 2008 | 37.04 | 37.75 | 37.04 | 37.58 | 41,407 | +0.19(+0.50%) |
Feb 25, 2008 | 36.91 | 37.40 | 36.79 | 37.40 | 39,757 | +0.61(+1.66%) |
Feb 22, 2008 | 36.79 | 36.79 | 36.26 | 36.78 | 50,645 | +0.52(+1.42%) |
Feb 21, 2008 | 36.76 | 36.79 | 36.26 | 36.27 | 50,940 | -0.24(-0.65%) |
Feb 20, 2008 | 35.98 | 36.56 | 35.81 | 36.50 | 59,948 | +0.11(+0.30%) |
Feb 19, 2008 | 36.53 | 36.86 | 36.30 | 36.39 | 133,954 | +0.27(+0.76%) |
Feb 18, 2008 | 35.96 | 36.12 | 35.86 | 36.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.96 | 36.12 | 35.86 | 36.12 | 36,824 | +0.23(+0.63%) |
Feb 14, 2008 | 36.42 | 36.42 | 35.90 | 35.90 | 34,692 | -0.25(-0.69%) |
Feb 13, 2008 | 35.93 | 36.22 | 35.72 | 36.15 | 59,223 | +0.21(+0.57%) |
Feb 12, 2008 | 35.79 | 36.24 | 35.71 | 35.94 | 67,967 | +0.46(+1.30%) |
Feb 11, 2008 | 35.39 | 35.60 | 35.16 | 35.48 | 108,697 | +0.12(+0.33%) |
Feb 08, 2008 | 35.50 | 35.50 | 35.08 | 35.36 | 74,584 | -0.12(-0.32%) |
Feb 07, 2008 | 35.41 | 35.79 | 35.21 | 35.48 | 156,720 | -0.22(-0.61%) |
Feb 06, 2008 | 36.15 | 36.30 | 35.64 | 35.70 | 1,760,622 | -0.04(-0.11%) |
Feb 05, 2008 | 36.37 | 36.42 | 35.74 | 35.74 | 92,629 | -1.37(-3.70%) |
Feb 04, 2008 | 37.52 | 37.52 | 37.09 | 37.11 | 83,144 | -0.41(-1.08%) |