Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 37.81 | 38.39 | 37.80 | 38.38 | 92,951 | +1.02(+2.73%) |
Apr 29, 2008 | 37.68 | 37.80 | 37.34 | 37.36 | 77,956 | -0.97(-2.53%) |
Apr 28, 2008 | 37.85 | 38.54 | 37.68 | 38.33 | 60,927 | +0.75(+2.01%) |
Apr 25, 2008 | 37.26 | 37.91 | 37.07 | 37.58 | 143,691 | +1.13(+3.09%) |
Apr 24, 2008 | 36.19 | 36.69 | 35.95 | 36.45 | 87,611 | +0.10(+0.26%) |
Apr 23, 2008 | 35.89 | 36.64 | 35.56 | 36.36 | 66,997 | +0.46(+1.29%) |
Apr 22, 2008 | 36.03 | 36.44 | 35.53 | 35.89 | 112,464 | -0.96(-2.59%) |
Apr 21, 2008 | 36.65 | 36.85 | 36.15 | 36.85 | 97,432 | -0.41(-1.09%) |
Apr 18, 2008 | 37.12 | 37.59 | 37.12 | 37.25 | 143,328 | +0.04(+0.12%) |
Apr 17, 2008 | 37.29 | 37.39 | 36.69 | 37.21 | 213,554 | -0.37(-0.98%) |
Apr 16, 2008 | 36.92 | 37.59 | 36.79 | 37.58 | 167,573 | +1.05(+2.87%) |
Apr 15, 2008 | 36.54 | 36.61 | 36.10 | 36.53 | 89,862 | +0.04(+0.12%) |
Apr 14, 2008 | 36.69 | 36.81 | 36.37 | 36.49 | 144,551 | +0.06(+0.17%) |
Apr 11, 2008 | 37.02 | 37.02 | 36.36 | 36.42 | 135,026 | -0.92(-2.47%) |
Apr 10, 2008 | 36.85 | 37.35 | 36.72 | 37.35 | 116,488 | +1.10(+3.05%) |
Apr 09, 2008 | 36.25 | 36.57 | 35.94 | 36.24 | 504,378 | -0.24(-0.66%) |
Apr 08, 2008 | 36.37 | 36.59 | 35.78 | 36.48 | 127,985 | -0.13(-0.34%) |
Apr 07, 2008 | 38.04 | 38.04 | 36.51 | 36.61 | 122,236 | -0.33(-0.90%) |
Apr 04, 2008 | 37.49 | 37.49 | 36.69 | 36.94 | 143,114 | -1.55(-4.03%) |
Apr 03, 2008 | 37.55 | 38.49 | 37.55 | 38.49 | 59,154 | +0.45(+1.19%) |
Apr 02, 2008 | 37.72 | 38.31 | 37.63 | 38.04 | 165,201 | +0.71(+1.90%) |
Apr 01, 2008 | 35.86 | 37.35 | 35.84 | 37.33 | 178,680 | +2.44(+6.99%) |
Mar 31, 2008 | 35.13 | 35.13 | 34.40 | 34.89 | 164,293 | +0.38(+1.09%) |
Mar 28, 2008 | 35.12 | 35.12 | 34.25 | 34.51 | 144,626 | -0.11(-0.32%) |
Mar 27, 2008 | 34.75 | 35.14 | 34.39 | 34.63 | 98,031 | +0.06(+0.17%) |
Mar 26, 2008 | 34.82 | 34.97 | 34.05 | 34.57 | 153,240 | -0.72(-2.03%) |
Mar 25, 2008 | 35.31 | 35.37 | 34.66 | 35.28 | 129,498 | +0.45(+1.28%) |
Mar 24, 2008 | 33.60 | 35.35 | 33.60 | 34.84 | 167,621 | +3.48(+11.11%) |
Mar 21, 2008 | 31.03 | 31.65 | 30.46 | 31.36 | 193,037 | +0.00(+0.00%) |
Mar 20, 2008 | 31.03 | 31.65 | 30.46 | 31.36 | 193,037 | +1.29(+4.29%) |
Mar 19, 2008 | 32.55 | 32.55 | 30.07 | 30.07 | 278,058 | -2.22(-6.89%) |
Mar 18, 2008 | 31.46 | 32.39 | 31.39 | 32.29 | 251,060 | +1.44(+4.66%) |
Mar 17, 2008 | 31.17 | 31.17 | 30.24 | 30.85 | 192,163 | +0.10(+0.32%) |
Mar 14, 2008 | 32.26 | 32.26 | 30.75 | 30.75 | 212,268 | -2.00(-6.11%) |
Mar 13, 2008 | 33.39 | 33.39 | 31.84 | 32.76 | 354,002 | -0.73(-2.18%) |
Mar 12, 2008 | 34.03 | 34.37 | 33.45 | 33.49 | 161,570 | -1.30(-3.74%) |
Mar 11, 2008 | 33.97 | 34.79 | 33.54 | 34.79 | 236,607 | +2.07(+6.32%) |
Mar 10, 2008 | 33.84 | 34.03 | 32.72 | 32.72 | 153,703 | -0.95(-2.81%) |
Mar 07, 2008 | 33.74 | 34.76 | 33.67 | 33.67 | 281,296 | -0.23(-0.68%) |
Mar 06, 2008 | 35.08 | 35.08 | 33.90 | 33.90 | 269,943 | -0.49(-1.42%) |
Mar 05, 2008 | 34.16 | 34.71 | 33.94 | 34.39 | 205,442 | +0.08(+0.23%) |
Mar 04, 2008 | 34.82 | 34.85 | 34.13 | 34.31 | 211,796 | -1.02(-2.90%) |
Mar 03, 2008 | 35.36 | 35.72 | 34.83 | 35.33 | 366,408 | +0.25(+0.72%) |
Feb 29, 2008 | 35.86 | 35.86 | 34.95 | 35.08 | 219,360 | -1.14(-3.16%) |
Feb 28, 2008 | 36.93 | 36.93 | 36.22 | 36.22 | 197,273 | -0.88(-2.36%) |
Feb 27, 2008 | 36.85 | 37.31 | 36.59 | 37.10 | 120,421 | -0.40(-1.06%) |
Feb 26, 2008 | 36.03 | 37.58 | 36.03 | 37.50 | 180,934 | +0.68(+1.84%) |
Feb 25, 2008 | 35.69 | 36.82 | 35.46 | 36.82 | 198,181 | +2.18(+6.29%) |
Feb 22, 2008 | 34.98 | 34.98 | 34.07 | 34.64 | 214,519 | -0.31(-0.90%) |
Feb 21, 2008 | 35.20 | 35.67 | 34.95 | 34.95 | 123,749 | -0.07(-0.21%) |
Feb 20, 2008 | 34.19 | 35.03 | 33.88 | 35.03 | 170,042 | +0.25(+0.71%) |
Feb 19, 2008 | 35.30 | 35.30 | 34.58 | 34.78 | 118,908 | +0.67(+1.97%) |
Feb 18, 2008 | 34.03 | 34.17 | 33.55 | 34.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.03 | 34.17 | 33.55 | 34.11 | 119,816 | -0.09(-0.27%) |
Feb 14, 2008 | 35.03 | 35.29 | 34.20 | 34.20 | 213,612 | +0.02(+0.06%) |
Feb 13, 2008 | 34.04 | 34.18 | 33.46 | 34.18 | 107,650 | -0.29(-0.85%) |
Feb 12, 2008 | 34.67 | 34.90 | 33.84 | 34.48 | 240,570 | -0.33(-0.94%) |
Feb 11, 2008 | 34.32 | 34.92 | 33.80 | 34.80 | 129,195 | +0.15(+0.43%) |
Feb 08, 2008 | 34.28 | 34.81 | 33.96 | 34.65 | 158,242 | +0.05(+0.13%) |
Feb 07, 2008 | 34.04 | 34.61 | 33.48 | 34.61 | 93,795 | +1.14(+3.40%) |
Feb 06, 2008 | 34.37 | 34.70 | 33.38 | 33.47 | 142,206 | -0.04(-0.13%) |
Feb 05, 2008 | 33.87 | 35.36 | 33.51 | 33.51 | 290,584 | -1.77(-5.02%) |
Feb 04, 2008 | 35.98 | 35.98 | 35.24 | 35.28 | 159,150 | +0.00(+0.01%) |