Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.55 | 36.88 | 36.24 | 36.43 | 545,499 | -0.18(-0.48%) |
Apr 29, 2008 | 36.87 | 36.89 | 36.38 | 36.61 | 440,919 | -0.23(-0.62%) |
Apr 28, 2008 | 36.61 | 36.94 | 36.10 | 36.84 | 886,609 | +0.31(+0.86%) |
Apr 25, 2008 | 36.12 | 36.55 | 35.47 | 36.52 | 838,378 | +0.64(+1.78%) |
Apr 24, 2008 | 34.69 | 35.98 | 34.36 | 35.88 | 772,400 | +1.10(+3.15%) |
Apr 23, 2008 | 34.88 | 34.90 | 34.20 | 34.79 | 634,520 | +0.18(+0.51%) |
Apr 22, 2008 | 35.01 | 35.15 | 34.52 | 34.61 | 891,301 | -0.42(-1.21%) |
Apr 21, 2008 | 35.62 | 35.84 | 34.99 | 35.03 | 694,504 | -0.80(-2.22%) |
Apr 18, 2008 | 36.38 | 36.61 | 35.75 | 35.83 | 795,788 | -0.10(-0.27%) |
Apr 17, 2008 | 35.31 | 36.18 | 35.09 | 35.93 | 732,463 | +0.46(+1.29%) |
Apr 16, 2008 | 34.32 | 35.47 | 34.32 | 35.47 | 689,398 | +1.48(+4.36%) |
Apr 15, 2008 | 33.85 | 34.07 | 33.40 | 33.99 | 722,392 | +0.64(+1.92%) |
Apr 14, 2008 | 34.44 | 34.44 | 33.29 | 33.35 | 601,905 | -1.00(-2.93%) |
Apr 11, 2008 | 34.40 | 34.85 | 34.29 | 34.35 | 826,232 | -0.46(-1.33%) |
Apr 10, 2008 | 35.26 | 35.43 | 34.51 | 34.82 | 770,893 | -0.43(-1.22%) |
Apr 09, 2008 | 35.61 | 35.67 | 34.92 | 35.25 | 1,183,063 | -0.21(-0.59%) |
Apr 08, 2008 | 35.16 | 35.54 | 34.51 | 35.46 | 840,146 | +0.18(+0.52%) |
Apr 07, 2008 | 35.43 | 35.76 | 34.88 | 35.28 | 497,213 | +0.11(+0.32%) |
Apr 04, 2008 | 35.79 | 35.79 | 34.94 | 35.16 | 851,665 | -0.52(-1.45%) |
Apr 03, 2008 | 35.88 | 35.92 | 35.34 | 35.68 | 487,863 | -0.38(-1.05%) |
Apr 02, 2008 | 35.92 | 36.38 | 35.03 | 36.06 | 1,070,470 | +0.09(+0.25%) |
Apr 01, 2008 | 35.13 | 35.97 | 35.13 | 35.97 | 822,691 | +1.35(+3.90%) |
Mar 31, 2008 | 33.86 | 35.17 | 33.86 | 34.62 | 876,394 | +0.68(+2.00%) |
Mar 28, 2008 | 34.88 | 34.98 | 33.84 | 33.94 | 642,147 | -0.74(-2.15%) |
Mar 27, 2008 | 35.24 | 35.50 | 34.50 | 34.68 | 652,522 | -0.38(-1.08%) |
Mar 26, 2008 | 36.12 | 36.12 | 35.02 | 35.06 | 759,210 | -1.19(-3.29%) |
Mar 25, 2008 | 35.82 | 36.78 | 35.43 | 36.25 | 1,198,461 | +0.34(+0.95%) |
Mar 24, 2008 | 35.78 | 36.71 | 35.69 | 35.91 | 1,100,347 | +0.11(+0.31%) |
Mar 21, 2008 | 33.79 | 35.80 | 33.73 | 35.80 | 1,067,833 | +0.00(+0.00%) |
Mar 20, 2008 | 33.79 | 35.80 | 33.73 | 35.80 | 1,067,833 | +2.08(+6.15%) |
Mar 19, 2008 | 34.02 | 34.68 | 33.73 | 33.73 | 937,851 | -0.33(-0.98%) |
Mar 18, 2008 | 33.54 | 34.65 | 32.74 | 34.06 | 797,819 | +1.14(+3.47%) |
Mar 17, 2008 | 32.17 | 33.33 | 31.97 | 32.92 | 929,713 | -0.01(-0.04%) |
Mar 14, 2008 | 33.89 | 34.05 | 32.57 | 32.93 | 941,330 | -0.76(-2.27%) |
Mar 13, 2008 | 32.40 | 33.83 | 32.05 | 33.70 | 1,094,448 | +0.72(+2.18%) |
Mar 12, 2008 | 33.87 | 34.64 | 32.96 | 32.98 | 990,343 | -0.78(-2.32%) |
Mar 11, 2008 | 32.56 | 33.76 | 31.90 | 33.76 | 1,252,986 | +2.25(+7.15%) |
Mar 10, 2008 | 32.12 | 32.44 | 31.50 | 31.51 | 1,018,483 | -0.46(-1.43%) |
Mar 07, 2008 | 31.44 | 32.57 | 31.44 | 31.97 | 1,103,170 | +0.18(+0.58%) |
Mar 06, 2008 | 32.51 | 32.70 | 31.78 | 31.78 | 980,407 | -0.95(-2.91%) |
Mar 05, 2008 | 33.33 | 33.81 | 32.54 | 32.74 | 1,091,025 | -0.38(-1.16%) |
Mar 04, 2008 | 32.91 | 33.25 | 32.34 | 33.12 | 1,332,797 | -0.19(-0.57%) |
Mar 03, 2008 | 33.36 | 33.45 | 32.96 | 33.31 | 1,174,305 | -0.05(-0.16%) |
Feb 29, 2008 | 34.51 | 34.51 | 33.30 | 33.36 | 1,174,702 | -1.59(-4.54%) |
Feb 28, 2008 | 35.69 | 35.70 | 34.94 | 34.95 | 732,059 | -1.01(-2.80%) |
Feb 27, 2008 | 35.76 | 36.26 | 35.36 | 35.95 | 1,408,615 | -0.03(-0.07%) |
Feb 26, 2008 | 35.48 | 36.24 | 35.43 | 35.98 | 1,306,583 | +0.41(+1.16%) |
Feb 25, 2008 | 35.52 | 35.76 | 34.63 | 35.57 | 1,424,267 | -0.05(-0.13%) |
Feb 22, 2008 | 34.92 | 35.63 | 34.36 | 35.61 | 1,268,349 | +0.87(+2.50%) |
Feb 21, 2008 | 35.39 | 35.56 | 34.64 | 34.75 | 820,025 | -0.44(-1.24%) |
Feb 20, 2008 | 33.51 | 35.26 | 33.51 | 35.18 | 1,225,159 | +1.46(+4.32%) |
Feb 19, 2008 | 34.93 | 35.11 | 33.68 | 33.73 | 674,363 | -0.74(-2.14%) |
Feb 18, 2008 | 34.19 | 34.52 | 33.70 | 34.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.19 | 34.52 | 33.70 | 34.47 | 581,926 | +0.32(+0.94%) |
Feb 14, 2008 | 35.12 | 35.12 | 34.05 | 34.15 | 795,651 | -1.02(-2.91%) |
Feb 13, 2008 | 35.26 | 35.58 | 34.39 | 35.17 | 746,008 | +0.25(+0.73%) |
Feb 12, 2008 | 35.28 | 35.48 | 34.56 | 34.92 | 771,460 | -0.01(-0.02%) |
Feb 11, 2008 | 35.11 | 35.29 | 34.42 | 34.92 | 944,350 | -0.22(-0.63%) |
Feb 08, 2008 | 35.77 | 35.86 | 34.85 | 35.14 | 1,384,620 | -0.69(-1.93%) |
Feb 07, 2008 | 34.78 | 36.30 | 34.72 | 35.84 | 895,961 | +0.92(+2.64%) |
Feb 06, 2008 | 35.37 | 35.80 | 34.77 | 34.92 | 685,977 | -0.32(-0.91%) |
Feb 05, 2008 | 35.35 | 35.98 | 34.92 | 35.24 | 975,565 | -0.68(-1.89%) |
Feb 04, 2008 | 36.50 | 36.53 | 35.73 | 35.91 | 984,291 | -0.51(-1.40%) |