Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.88 | 36.21 | 35.58 | 35.77 | 555,609 | -0.17(-0.48%) |
Apr 29, 2008 | 36.20 | 36.22 | 35.72 | 35.94 | 449,091 | -0.22(-0.62%) |
Apr 28, 2008 | 35.95 | 36.27 | 35.45 | 36.16 | 903,042 | +0.31(+0.86%) |
Apr 25, 2008 | 35.46 | 35.89 | 34.83 | 35.86 | 853,917 | +0.63(+1.78%) |
Apr 24, 2008 | 34.06 | 35.33 | 33.74 | 35.23 | 786,716 | +1.08(+3.15%) |
Apr 23, 2008 | 34.25 | 34.26 | 33.58 | 34.15 | 646,280 | +0.17(+0.51%) |
Apr 22, 2008 | 34.38 | 34.51 | 33.90 | 33.98 | 907,821 | -0.42(-1.21%) |
Apr 21, 2008 | 34.97 | 35.18 | 34.35 | 34.40 | 707,376 | -0.78(-2.22%) |
Apr 18, 2008 | 35.72 | 35.94 | 35.10 | 35.18 | 810,537 | -0.10(-0.27%) |
Apr 17, 2008 | 34.67 | 35.52 | 34.45 | 35.27 | 746,039 | +0.45(+1.29%) |
Apr 16, 2008 | 33.70 | 34.83 | 33.70 | 34.83 | 702,176 | +1.45(+4.36%) |
Apr 15, 2008 | 33.23 | 33.45 | 32.79 | 33.37 | 735,781 | +0.63(+1.92%) |
Apr 14, 2008 | 33.81 | 33.81 | 32.69 | 32.74 | 613,061 | -0.99(-2.93%) |
Apr 11, 2008 | 33.77 | 34.22 | 33.67 | 33.73 | 841,546 | -0.45(-1.33%) |
Apr 10, 2008 | 34.62 | 34.79 | 33.88 | 34.18 | 785,182 | -0.42(-1.22%) |
Apr 09, 2008 | 34.97 | 35.02 | 34.29 | 34.61 | 1,204,991 | -0.20(-0.59%) |
Apr 08, 2008 | 34.52 | 34.90 | 33.88 | 34.81 | 855,718 | +0.18(+0.52%) |
Apr 07, 2008 | 34.78 | 35.11 | 34.25 | 34.63 | 506,429 | +0.11(+0.32%) |
Apr 04, 2008 | 35.14 | 35.14 | 34.31 | 34.52 | 867,451 | -0.51(-1.45%) |
Apr 03, 2008 | 35.23 | 35.27 | 34.70 | 35.03 | 496,906 | -0.37(-1.05%) |
Apr 02, 2008 | 35.27 | 35.72 | 34.40 | 35.40 | 1,090,311 | +0.09(+0.25%) |
Apr 01, 2008 | 34.49 | 35.31 | 34.49 | 35.31 | 837,939 | +1.33(+3.90%) |
Mar 31, 2008 | 33.24 | 34.53 | 33.24 | 33.99 | 892,638 | +0.67(+2.00%) |
Mar 28, 2008 | 34.25 | 34.34 | 33.22 | 33.32 | 654,049 | -0.73(-2.15%) |
Mar 27, 2008 | 34.59 | 34.86 | 33.87 | 34.05 | 664,616 | -0.37(-1.08%) |
Mar 26, 2008 | 35.46 | 35.46 | 34.38 | 34.42 | 773,282 | -1.17(-3.29%) |
Mar 25, 2008 | 35.17 | 36.11 | 34.78 | 35.59 | 1,220,674 | +0.33(+0.94%) |
Mar 24, 2008 | 35.13 | 36.04 | 35.04 | 35.26 | 1,120,742 | +0.11(+0.31%) |
Mar 21, 2008 | 33.18 | 35.15 | 33.11 | 35.15 | 1,087,625 | +0.00(+0.00%) |
Mar 20, 2008 | 33.18 | 35.15 | 33.11 | 35.15 | 1,087,625 | +2.04(+6.15%) |
Mar 19, 2008 | 33.40 | 34.05 | 33.11 | 33.11 | 955,233 | -0.33(-0.98%) |
Mar 18, 2008 | 32.93 | 34.02 | 32.15 | 33.44 | 812,607 | +1.12(+3.47%) |
Mar 17, 2008 | 31.58 | 32.72 | 31.38 | 32.32 | 946,945 | -0.01(-0.04%) |
Mar 14, 2008 | 33.27 | 33.44 | 31.97 | 32.33 | 958,777 | -0.75(-2.27%) |
Mar 13, 2008 | 31.81 | 33.22 | 31.47 | 33.08 | 1,114,733 | +0.70(+2.18%) |
Mar 12, 2008 | 33.25 | 34.01 | 32.36 | 32.38 | 1,008,699 | -0.77(-2.32%) |
Mar 11, 2008 | 31.97 | 33.15 | 31.32 | 33.15 | 1,276,209 | +2.21(+7.15%) |
Mar 10, 2008 | 31.54 | 31.85 | 30.92 | 30.94 | 1,037,360 | -0.45(-1.43%) |
Mar 07, 2008 | 30.87 | 31.97 | 30.87 | 31.38 | 1,123,616 | +0.18(+0.58%) |
Mar 06, 2008 | 31.92 | 32.11 | 31.21 | 31.21 | 998,578 | -0.94(-2.91%) |
Mar 05, 2008 | 32.72 | 33.20 | 31.95 | 32.14 | 1,111,247 | -0.38(-1.16%) |
Mar 04, 2008 | 32.31 | 32.65 | 31.75 | 32.52 | 1,357,499 | -0.19(-0.57%) |
Mar 03, 2008 | 32.76 | 32.84 | 32.37 | 32.70 | 1,196,070 | -0.05(-0.16%) |
Feb 29, 2008 | 33.88 | 33.88 | 32.70 | 32.76 | 1,196,475 | -1.56(-4.54%) |
Feb 28, 2008 | 35.04 | 35.05 | 34.30 | 34.31 | 745,627 | -0.99(-2.80%) |
Feb 27, 2008 | 35.11 | 35.60 | 34.72 | 35.30 | 1,434,723 | -0.03(-0.07%) |
Feb 26, 2008 | 34.83 | 35.58 | 34.78 | 35.33 | 1,330,800 | +0.40(+1.16%) |
Feb 25, 2008 | 34.88 | 35.11 | 34.00 | 34.92 | 1,450,665 | -0.04(-0.13%) |
Feb 22, 2008 | 34.28 | 34.98 | 33.74 | 34.97 | 1,291,858 | +0.85(+2.50%) |
Feb 21, 2008 | 34.75 | 34.92 | 34.01 | 34.11 | 835,223 | -0.43(-1.24%) |
Feb 20, 2008 | 32.90 | 34.61 | 32.90 | 34.54 | 1,247,866 | +1.43(+4.32%) |
Feb 19, 2008 | 34.29 | 34.47 | 33.06 | 33.11 | 686,862 | -0.72(-2.14%) |
Feb 18, 2008 | 33.57 | 33.90 | 33.09 | 33.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.57 | 33.90 | 33.09 | 33.84 | 592,712 | +0.31(+0.94%) |
Feb 14, 2008 | 34.48 | 34.48 | 33.44 | 33.52 | 810,398 | -1.01(-2.91%) |
Feb 13, 2008 | 34.61 | 34.93 | 33.77 | 34.53 | 759,835 | +0.25(+0.73%) |
Feb 12, 2008 | 34.64 | 34.83 | 33.93 | 34.28 | 785,759 | -0.01(-0.02%) |
Feb 11, 2008 | 34.47 | 34.65 | 33.79 | 34.29 | 961,853 | -0.22(-0.63%) |
Feb 08, 2008 | 35.12 | 35.21 | 34.22 | 34.51 | 1,410,283 | -0.68(-1.93%) |
Feb 07, 2008 | 34.15 | 35.64 | 34.09 | 35.18 | 912,567 | +0.90(+2.64%) |
Feb 06, 2008 | 34.73 | 35.15 | 34.14 | 34.28 | 698,691 | -0.31(-0.91%) |
Feb 05, 2008 | 34.71 | 35.33 | 34.28 | 34.59 | 993,647 | -0.67(-1.89%) |
Feb 04, 2008 | 35.83 | 35.86 | 35.08 | 35.26 | 1,002,534 | -0.50(-1.40%) |