Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.79 | 35.07 | 34.00 | 34.00 | 817,529 | -1.00(-2.86%) |
Apr 29, 2008 | 35.01 | 35.12 | 35.00 | 35.00 | 437,143 | -0.09(-0.26%) |
Apr 28, 2008 | 35.40 | 35.67 | 34.95 | 35.09 | 397,900 | -0.01(-0.03%) |
Apr 25, 2008 | 35.20 | 35.40 | 35.00 | 35.10 | 252,248 | +0.02(+0.06%) |
Apr 24, 2008 | 34.82 | 35.27 | 34.61 | 35.08 | 339,392 | +0.25(+0.72%) |
Apr 23, 2008 | 34.81 | 35.01 | 34.60 | 34.83 | 251,700 | +0.10(+0.29%) |
Apr 22, 2008 | 34.86 | 35.01 | 34.54 | 34.73 | 369,431 | -0.34(-0.97%) |
Apr 21, 2008 | 35.19 | 35.25 | 34.80 | 35.07 | 295,752 | -0.32(-0.90%) |
Apr 18, 2008 | 34.89 | 35.58 | 34.86 | 35.39 | 220,041 | +0.19(+0.54%) |
Apr 17, 2008 | 35.09 | 35.37 | 35.04 | 35.20 | 296,246 | -0.07(-0.20%) |
Apr 16, 2008 | 34.52 | 35.30 | 34.22 | 35.27 | 380,073 | +1.07(+3.13%) |
Apr 15, 2008 | 34.05 | 34.38 | 33.95 | 34.20 | 263,720 | +0.28(+0.83%) |
Apr 14, 2008 | 33.91 | 34.05 | 33.76 | 33.92 | 221,631 | +0.07(+0.21%) |
Apr 11, 2008 | 33.81 | 34.05 | 33.73 | 33.85 | 249,200 | -0.18(-0.53%) |
Apr 10, 2008 | 34.24 | 34.35 | 33.92 | 34.03 | 216,500 | -0.24(-0.70%) |
Apr 09, 2008 | 34.61 | 34.90 | 34.10 | 34.27 | 259,900 | -0.35(-1.01%) |
Apr 08, 2008 | 34.54 | 34.73 | 34.33 | 34.62 | 253,500 | +0.02(+0.06%) |
Apr 07, 2008 | 34.30 | 34.89 | 34.08 | 34.60 | 305,000 | +0.55(+1.62%) |
Apr 04, 2008 | 34.50 | 34.97 | 34.02 | 34.05 | 398,162 | -0.55(-1.59%) |
Apr 03, 2008 | 34.64 | 35.29 | 34.47 | 34.60 | 496,600 | -0.31(-0.89%) |
Apr 02, 2008 | 35.95 | 36.05 | 34.87 | 34.91 | 718,620 | -0.36(-1.02%) |
Apr 01, 2008 | 34.66 | 35.27 | 34.48 | 35.27 | 371,700 | +0.95(+2.77%) |
Mar 31, 2008 | 34.02 | 34.32 | 33.77 | 34.32 | 555,768 | +0.47(+1.39%) |
Mar 28, 2008 | 34.21 | 34.32 | 33.78 | 33.85 | 429,597 | -0.20(-0.59%) |
Mar 27, 2008 | 33.90 | 34.48 | 33.84 | 34.05 | 482,625 | +0.25(+0.74%) |
Mar 26, 2008 | 34.43 | 34.45 | 33.80 | 33.80 | 599,303 | -0.71(-2.06%) |
Mar 25, 2008 | 34.30 | 34.66 | 34.11 | 34.51 | 339,900 | +0.32(+0.94%) |
Mar 24, 2008 | 33.95 | 34.57 | 33.93 | 34.19 | 392,920 | +0.23(+0.68%) |
Mar 21, 2008 | 33.90 | 34.09 | 33.61 | 33.96 | 378,474 | +0.00(+0.00%) |
Mar 20, 2008 | 33.90 | 34.09 | 33.61 | 33.96 | 378,474 | -0.02(-0.06%) |
Mar 19, 2008 | 34.49 | 34.98 | 33.98 | 33.98 | 513,700 | -0.41(-1.19%) |
Mar 18, 2008 | 34.28 | 34.47 | 33.80 | 34.39 | 570,900 | +0.57(+1.69%) |
Mar 17, 2008 | 33.76 | 34.19 | 33.45 | 33.82 | 443,644 | -0.61(-1.77%) |
Mar 14, 2008 | 34.86 | 34.95 | 34.02 | 34.43 | 410,100 | -0.30(-0.86%) |
Mar 13, 2008 | 33.90 | 34.91 | 33.90 | 34.73 | 380,800 | +0.27(+0.78%) |
Mar 12, 2008 | 34.90 | 35.03 | 34.45 | 34.46 | 301,000 | -0.32(-0.92%) |
Mar 11, 2008 | 34.98 | 35.06 | 34.18 | 34.78 | 377,705 | +0.42(+1.22%) |
Mar 10, 2008 | 34.49 | 34.71 | 34.28 | 34.36 | 345,803 | -0.19(-0.55%) |
Mar 07, 2008 | 34.20 | 34.72 | 34.02 | 34.55 | 399,457 | +0.11(+0.32%) |
Mar 06, 2008 | 35.15 | 35.28 | 34.44 | 34.44 | 394,052 | -0.89(-2.52%) |
Mar 05, 2008 | 35.50 | 35.56 | 34.96 | 35.33 | 324,303 | -0.21(-0.59%) |
Mar 04, 2008 | 34.81 | 35.62 | 34.81 | 35.54 | 533,900 | +0.51(+1.46%) |
Mar 03, 2008 | 34.75 | 35.17 | 34.44 | 35.03 | 428,200 | +0.35(+1.01%) |
Feb 29, 2008 | 35.75 | 35.75 | 34.63 | 34.68 | 510,270 | -1.12(-3.13%) |
Feb 28, 2008 | 36.05 | 36.16 | 35.70 | 35.80 | 353,400 | -0.36(-1.00%) |
Feb 27, 2008 | 36.54 | 36.54 | 36.10 | 36.16 | 375,200 | -0.28(-0.77%) |
Feb 26, 2008 | 36.16 | 36.55 | 36.14 | 36.44 | 460,750 | +0.02(+0.05%) |
Feb 25, 2008 | 35.69 | 36.47 | 35.65 | 36.42 | 464,800 | +0.77(+2.16%) |
Feb 22, 2008 | 35.80 | 35.91 | 35.32 | 35.65 | 687,801 | -0.12(-0.34%) |
Feb 21, 2008 | 36.64 | 36.71 | 35.73 | 35.77 | 554,825 | -0.73(-2.00%) |
Feb 20, 2008 | 36.03 | 36.74 | 35.94 | 36.50 | 556,200 | +0.23(+0.63%) |
Feb 19, 2008 | 36.69 | 36.83 | 36.07 | 36.27 | 392,750 | -0.11(-0.30%) |
Feb 18, 2008 | 36.37 | 36.45 | 35.99 | 36.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.37 | 36.45 | 35.99 | 36.38 | 336,519 | -0.05(-0.14%) |
Feb 14, 2008 | 36.46 | 36.80 | 36.23 | 36.43 | 542,525 | -0.01(-0.03%) |
Feb 13, 2008 | 37.47 | 37.47 | 36.28 | 36.44 | 574,379 | -0.66(-1.78%) |
Feb 12, 2008 | 36.99 | 37.30 | 36.83 | 37.10 | 445,349 | +0.22(+0.60%) |
Feb 11, 2008 | 36.89 | 36.93 | 36.29 | 36.88 | 417,271 | -0.04(-0.11%) |
Feb 08, 2008 | 36.76 | 37.29 | 36.71 | 36.92 | 416,861 | +0.16(+0.44%) |
Feb 07, 2008 | 37.30 | 37.30 | 35.60 | 36.76 | 804,851 | -0.87(-2.31%) |
Feb 06, 2008 | 38.10 | 38.20 | 37.51 | 37.63 | 291,000 | -0.21(-0.55%) |
Feb 05, 2008 | 38.42 | 38.75 | 37.84 | 37.84 | 401,982 | -1.19(-3.05%) |
Feb 04, 2008 | 38.46 | 39.13 | 38.26 | 39.03 | 488,100 | +0.57(+1.48%) |