Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.20 | 39.86 | 38.78 | 38.95 | 1,538,770 | -0.05(-0.14%) |
Apr 29, 2008 | 38.75 | 39.25 | 38.27 | 39.00 | 1,766,088 | +0.41(+1.05%) |
Apr 28, 2008 | 38.12 | 39.15 | 38.05 | 38.59 | 1,972,068 | -0.91(-2.30%) |
Apr 25, 2008 | 39.52 | 39.89 | 39.21 | 39.51 | 1,552,260 | -0.40(-1.01%) |
Apr 24, 2008 | 39.84 | 40.20 | 39.10 | 39.91 | 2,797,962 | -0.02(-0.04%) |
Apr 23, 2008 | 38.30 | 40.95 | 38.00 | 39.92 | 6,553,794 | +3.69(+10.18%) |
Apr 22, 2008 | 37.03 | 37.66 | 35.45 | 36.23 | 4,809,730 | -0.76(-2.04%) |
Apr 21, 2008 | 36.49 | 37.68 | 36.30 | 36.99 | 2,109,450 | +0.34(+0.94%) |
Apr 18, 2008 | 36.59 | 37.34 | 36.02 | 36.65 | 1,420,350 | +0.65(+1.79%) |
Apr 17, 2008 | 36.37 | 36.50 | 35.67 | 36.00 | 1,549,432 | -0.58(-1.57%) |
Apr 16, 2008 | 35.88 | 36.94 | 35.50 | 36.58 | 1,911,874 | +0.90(+2.52%) |
Apr 15, 2008 | 37.16 | 37.53 | 34.90 | 35.67 | 6,956,290 | -2.41(-6.32%) |
Apr 14, 2008 | 38.21 | 38.68 | 37.52 | 38.08 | 1,256,876 | -0.05(-0.13%) |
Apr 11, 2008 | 38.17 | 39.11 | 38.02 | 38.13 | 1,119,474 | -1.31(-3.32%) |
Apr 10, 2008 | 39.13 | 39.95 | 38.67 | 39.44 | 958,176 | +0.38(+0.97%) |
Apr 09, 2008 | 39.09 | 39.54 | 38.68 | 39.06 | 1,176,366 | -0.05(-0.14%) |
Apr 08, 2008 | 39.21 | 39.40 | 38.23 | 39.12 | 1,355,958 | -0.33(-0.84%) |
Apr 07, 2008 | 39.47 | 39.90 | 39.35 | 39.45 | 1,298,266 | +0.02(+0.06%) |
Apr 04, 2008 | 39.49 | 39.92 | 38.97 | 39.42 | 1,328,794 | +0.39(+0.99%) |
Apr 03, 2008 | 38.47 | 39.34 | 37.83 | 39.03 | 3,233,766 | +0.52(+1.36%) |
Apr 02, 2008 | 38.91 | 39.45 | 38.12 | 38.51 | 1,216,938 | -0.46(-1.17%) |
Apr 01, 2008 | 38.49 | 39.30 | 37.86 | 38.97 | 2,096,432 | +1.02(+2.67%) |
Mar 31, 2008 | 37.00 | 38.65 | 36.50 | 37.95 | 3,288,614 | +0.80(+2.15%) |
Mar 28, 2008 | 37.15 | 37.50 | 36.99 | 37.15 | 2,429,228 | -0.02(-0.07%) |
Mar 27, 2008 | 37.20 | 37.47 | 36.85 | 37.17 | 1,588,558 | -0.05(-0.15%) |
Mar 26, 2008 | 37.18 | 37.54 | 36.76 | 37.23 | 1,534,670 | -0.15(-0.40%) |
Mar 25, 2008 | 37.25 | 37.72 | 36.91 | 37.38 | 2,018,350 | +0.22(+0.58%) |
Mar 24, 2008 | 35.62 | 37.28 | 35.09 | 37.16 | 2,316,438 | +1.55(+4.35%) |
Mar 21, 2008 | 35.93 | 36.00 | 34.50 | 35.62 | 3,003,336 | +0.00(+0.00%) |
Mar 20, 2008 | 35.93 | 36.00 | 34.50 | 35.62 | 3,003,336 | +0.52(+1.48%) |
Mar 19, 2008 | 35.00 | 36.48 | 34.86 | 35.09 | 2,795,944 | +0.16(+0.44%) |
Mar 18, 2008 | 33.48 | 35.05 | 33.28 | 34.94 | 2,833,174 | +2.20(+6.72%) |
Mar 17, 2008 | 32.80 | 33.11 | 32.20 | 32.74 | 1,897,210 | -0.56(-1.68%) |
Mar 14, 2008 | 33.70 | 34.61 | 32.30 | 33.30 | 2,279,568 | -0.19(-0.55%) |
Mar 13, 2008 | 31.78 | 33.73 | 31.45 | 33.48 | 1,788,302 | +1.20(+3.72%) |
Mar 12, 2008 | 32.83 | 33.52 | 32.11 | 32.28 | 2,050,832 | -0.76(-2.29%) |
Mar 11, 2008 | 31.38 | 33.09 | 31.38 | 33.04 | 3,253,728 | +1.97(+6.36%) |
Mar 10, 2008 | 33.50 | 33.50 | 30.93 | 31.07 | 3,291,692 | -2.51(-7.48%) |
Mar 07, 2008 | 33.50 | 34.39 | 32.97 | 33.58 | 2,552,024 | -0.25(-0.74%) |
Mar 06, 2008 | 35.43 | 35.90 | 33.76 | 33.83 | 2,204,866 | -1.88(-5.25%) |
Mar 05, 2008 | 36.25 | 36.37 | 35.34 | 35.70 | 1,391,918 | -0.37(-1.03%) |
Mar 04, 2008 | 36.02 | 36.34 | 35.27 | 36.07 | 2,079,978 | -0.37(-1.02%) |
Mar 03, 2008 | 36.00 | 36.72 | 35.90 | 36.44 | 1,222,148 | +0.23(+0.65%) |
Feb 29, 2008 | 36.45 | 36.95 | 35.95 | 36.20 | 1,638,254 | -0.77(-2.08%) |
Feb 28, 2008 | 37.22 | 37.41 | 36.52 | 36.98 | 1,257,044 | -0.27(-0.71%) |
Feb 27, 2008 | 37.95 | 37.95 | 36.88 | 37.24 | 1,438,646 | +0.02(+0.04%) |
Feb 26, 2008 | 37.50 | 38.30 | 36.99 | 37.23 | 1,867,606 | -0.56(-1.48%) |
Feb 25, 2008 | 36.24 | 38.12 | 36.23 | 37.78 | 4,150,422 | +1.77(+4.93%) |
Feb 22, 2008 | 35.99 | 36.22 | 35.08 | 36.01 | 1,853,672 | +0.12(+0.33%) |
Feb 21, 2008 | 36.76 | 36.87 | 35.80 | 35.89 | 1,470,100 | -0.53(-1.46%) |
Feb 20, 2008 | 36.33 | 36.65 | 35.42 | 36.42 | 2,268,576 | -0.24(-0.65%) |
Feb 19, 2008 | 36.38 | 36.99 | 36.02 | 36.66 | 3,077,358 | +0.68(+1.90%) |
Feb 18, 2008 | 35.24 | 36.63 | 34.79 | 35.98 | 3,376,260 | +0.00(+0.00%) |
Feb 15, 2008 | 35.24 | 36.63 | 34.79 | 35.98 | 3,376,260 | +0.55(+1.55%) |
Feb 14, 2008 | 35.39 | 36.88 | 35.34 | 35.42 | 2,397,972 | -0.14(-0.39%) |
Feb 13, 2008 | 35.28 | 35.78 | 35.05 | 35.56 | 2,550,722 | +0.58(+1.66%) |
Feb 12, 2008 | 34.47 | 35.78 | 34.40 | 34.98 | 3,217,540 | +0.55(+1.61%) |
Feb 11, 2008 | 33.75 | 34.52 | 33.71 | 34.43 | 1,699,620 | +0.72(+2.14%) |
Feb 08, 2008 | 32.77 | 34.00 | 32.70 | 33.71 | 2,714,470 | +0.41(+1.23%) |
Feb 07, 2008 | 34.00 | 34.38 | 32.77 | 33.30 | 4,580,900 | -1.08(-3.13%) |
Feb 06, 2008 | 35.51 | 35.98 | 34.35 | 34.38 | 3,972,902 | -1.38(-3.85%) |
Feb 05, 2008 | 34.74 | 35.90 | 34.10 | 35.75 | 11,654,642 | +3.30(+10.19%) |
Feb 04, 2008 | 34.02 | 34.12 | 32.29 | 32.45 | 5,576,108 | -1.35(-3.99%) |