Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.12 | 32.55 | 30.95 | 31.90 | 1,223,546 | -0.43(-1.32%) |
Apr 29, 2008 | 33.25 | 33.42 | 32.29 | 32.32 | 1,351,303 | -0.67(-2.03%) |
Apr 28, 2008 | 33.43 | 33.64 | 32.92 | 33.00 | 1,204,333 | -0.54(-1.61%) |
Apr 25, 2008 | 31.42 | 33.77 | 31.42 | 33.53 | 745,001 | +1.29(+3.99%) |
Apr 24, 2008 | 36.52 | 33.46 | 28.63 | 32.25 | 2,031,328 | -1.79(-5.25%) |
Apr 23, 2008 | 34.83 | 35.11 | 34.01 | 34.04 | 734,819 | -0.45(-1.32%) |
Apr 22, 2008 | 36.14 | 36.33 | 33.66 | 34.49 | 604,503 | -1.79(-4.93%) |
Apr 21, 2008 | 36.34 | 36.62 | 35.86 | 36.28 | 289,770 | -0.43(-1.16%) |
Apr 18, 2008 | 35.22 | 37.01 | 35.22 | 36.70 | 560,554 | +2.05(+5.92%) |
Apr 17, 2008 | 34.45 | 34.89 | 33.97 | 34.65 | 336,844 | -0.03(-0.08%) |
Apr 16, 2008 | 33.53 | 34.84 | 33.28 | 34.68 | 478,089 | +1.40(+4.20%) |
Apr 15, 2008 | 33.29 | 33.68 | 32.58 | 33.28 | 486,213 | +0.12(+0.37%) |
Apr 14, 2008 | 33.87 | 33.87 | 32.89 | 33.16 | 279,851 | -0.65(-1.93%) |
Apr 11, 2008 | 34.51 | 34.51 | 33.45 | 33.81 | 453,023 | -1.13(-3.25%) |
Apr 10, 2008 | 34.51 | 35.50 | 33.95 | 34.94 | 367,541 | +0.48(+1.40%) |
Apr 09, 2008 | 36.46 | 36.94 | 34.24 | 34.46 | 463,493 | -2.22(-6.06%) |
Apr 08, 2008 | 35.41 | 36.89 | 35.41 | 36.68 | 721,368 | +1.02(+2.86%) |
Apr 07, 2008 | 36.80 | 36.84 | 35.23 | 35.66 | 730,628 | -0.79(-2.18%) |
Apr 04, 2008 | 36.97 | 37.06 | 36.07 | 36.46 | 481,476 | -0.65(-1.76%) |
Apr 03, 2008 | 37.18 | 37.85 | 36.90 | 37.11 | 715,793 | -0.34(-0.91%) |
Apr 02, 2008 | 35.65 | 37.51 | 35.07 | 37.45 | 1,000,935 | +2.22(+6.31%) |
Apr 01, 2008 | 33.75 | 35.23 | 33.41 | 35.23 | 732,433 | +1.83(+5.49%) |
Mar 31, 2008 | 32.52 | 33.78 | 32.40 | 33.39 | 360,191 | +0.56(+1.70%) |
Mar 28, 2008 | 33.69 | 33.85 | 32.74 | 32.83 | 413,834 | -0.84(-2.50%) |
Mar 27, 2008 | 34.24 | 34.62 | 33.54 | 33.68 | 515,773 | -0.47(-1.38%) |
Mar 26, 2008 | 34.74 | 34.77 | 33.60 | 34.15 | 419,599 | -0.80(-2.30%) |
Mar 25, 2008 | 34.21 | 34.98 | 33.92 | 34.95 | 496,390 | +0.81(+2.38%) |
Mar 24, 2008 | 32.43 | 34.64 | 32.43 | 34.14 | 476,187 | +1.52(+4.67%) |
Mar 21, 2008 | 32.10 | 32.81 | 31.24 | 32.62 | 1,047,676 | +0.00(+0.00%) |
Mar 20, 2008 | 32.10 | 32.81 | 31.24 | 32.62 | 1,048,205 | +0.64(+2.01%) |
Mar 19, 2008 | 33.38 | 33.65 | 31.88 | 31.97 | 791,898 | -1.11(-3.34%) |
Mar 18, 2008 | 32.63 | 33.17 | 31.63 | 33.08 | 585,566 | +1.07(+3.34%) |
Mar 17, 2008 | 32.48 | 32.50 | 31.43 | 32.01 | 564,640 | -0.48(-1.48%) |
Mar 14, 2008 | 33.57 | 33.78 | 32.05 | 32.49 | 605,560 | -0.85(-2.55%) |
Mar 13, 2008 | 32.52 | 33.54 | 31.92 | 33.35 | 753,176 | +0.20(+0.60%) |
Mar 12, 2008 | 33.27 | 33.98 | 32.87 | 33.15 | 593,241 | -0.12(-0.37%) |
Mar 11, 2008 | 34.15 | 34.72 | 32.74 | 33.27 | 1,712,477 | +0.12(+0.37%) |
Mar 10, 2008 | 35.03 | 35.27 | 33.07 | 33.15 | 1,162,824 | -2.17(-6.16%) |
Mar 07, 2008 | 35.87 | 36.69 | 34.96 | 35.32 | 595,076 | -1.17(-3.21%) |
Mar 06, 2008 | 36.59 | 37.03 | 36.32 | 36.49 | 1,328,661 | -0.27(-0.75%) |
Mar 05, 2008 | 36.67 | 37.02 | 35.95 | 36.77 | 926,355 | +0.36(+0.99%) |
Mar 04, 2008 | 37.34 | 37.35 | 35.19 | 36.41 | 928,947 | -1.37(-3.63%) |
Mar 03, 2008 | 37.26 | 38.37 | 37.14 | 37.78 | 479,152 | +0.62(+1.68%) |
Feb 29, 2008 | 38.42 | 38.42 | 36.89 | 37.16 | 508,327 | -1.65(-4.24%) |
Feb 28, 2008 | 39.85 | 40.10 | 38.72 | 38.80 | 341,645 | -1.20(-3.00%) |
Feb 27, 2008 | 40.24 | 40.96 | 39.80 | 40.00 | 384,906 | -0.56(-1.38%) |
Feb 26, 2008 | 39.23 | 41.01 | 39.04 | 40.56 | 816,093 | +1.33(+3.40%) |
Feb 25, 2008 | 38.37 | 39.51 | 37.98 | 39.23 | 637,491 | +0.94(+2.44%) |
Feb 22, 2008 | 38.40 | 38.66 | 37.28 | 38.29 | 504,217 | -0.03(-0.07%) |
Feb 21, 2008 | 38.92 | 39.64 | 38.01 | 38.32 | 471,994 | -0.41(-1.05%) |
Feb 20, 2008 | 38.42 | 38.89 | 37.85 | 38.72 | 709,056 | -0.26(-0.68%) |
Feb 19, 2008 | 39.43 | 39.81 | 38.64 | 38.99 | 561,919 | +0.00(+0.00%) |
Feb 18, 2008 | 39.76 | 39.97 | 38.46 | 38.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.76 | 39.97 | 38.46 | 38.99 | 617,546 | -1.14(-2.85%) |
Feb 14, 2008 | 42.07 | 42.54 | 40.03 | 40.13 | 755,586 | -1.85(-4.41%) |
Feb 13, 2008 | 40.23 | 43.01 | 40.23 | 41.99 | 933,487 | +2.07(+5.19%) |
Feb 12, 2008 | 38.77 | 40.41 | 38.77 | 39.92 | 731,945 | +1.27(+3.28%) |
Feb 11, 2008 | 38.88 | 39.64 | 38.53 | 38.65 | 827,335 | -0.07(-0.17%) |
Feb 08, 2008 | 39.23 | 39.71 | 37.99 | 38.72 | 847,859 | -0.53(-1.35%) |
Feb 07, 2008 | 37.30 | 39.59 | 36.96 | 39.24 | 603,586 | +0.78(+2.04%) |
Feb 06, 2008 | 39.32 | 39.93 | 38.17 | 38.46 | 609,514 | -0.32(-0.83%) |
Feb 05, 2008 | 39.67 | 40.27 | 38.73 | 38.78 | 393,644 | -1.79(-4.40%) |
Feb 04, 2008 | 41.56 | 41.72 | 39.83 | 40.57 | 561,327 | -1.17(-2.81%) |