Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.40 | 41.97 | 39.30 | 41.08 | 926,780 | +2.02(+5.17%) |
Apr 29, 2008 | 38.60 | 39.33 | 38.60 | 39.06 | 407,841 | +0.50(+1.30%) |
Apr 28, 2008 | 38.93 | 39.25 | 38.42 | 38.56 | 379,702 | -0.34(-0.87%) |
Apr 25, 2008 | 38.93 | 39.21 | 37.56 | 38.90 | 435,448 | +0.16(+0.41%) |
Apr 24, 2008 | 37.70 | 38.90 | 37.42 | 38.74 | 776,252 | +1.20(+3.20%) |
Apr 23, 2008 | 36.85 | 37.54 | 36.38 | 37.54 | 464,403 | +0.86(+2.34%) |
Apr 22, 2008 | 37.69 | 37.77 | 35.45 | 36.68 | 538,863 | -1.57(-4.10%) |
Apr 21, 2008 | 37.66 | 38.48 | 37.60 | 38.25 | 299,574 | +0.30(+0.79%) |
Apr 18, 2008 | 37.77 | 38.60 | 37.68 | 37.95 | 417,652 | +0.71(+1.91%) |
Apr 17, 2008 | 37.91 | 38.10 | 36.98 | 37.24 | 303,973 | -0.85(-2.23%) |
Apr 16, 2008 | 36.88 | 38.12 | 36.88 | 38.09 | 451,273 | +1.40(+3.82%) |
Apr 15, 2008 | 36.43 | 36.70 | 35.74 | 36.69 | 389,659 | +0.43(+1.19%) |
Apr 14, 2008 | 36.81 | 36.81 | 35.79 | 36.26 | 302,710 | -0.69(-1.87%) |
Apr 11, 2008 | 36.91 | 38.50 | 36.90 | 36.95 | 663,812 | -3.05(-7.62%) |
Apr 10, 2008 | 38.04 | 40.04 | 37.86 | 40.00 | 569,132 | +2.10(+5.54%) |
Apr 09, 2008 | 38.66 | 39.08 | 37.75 | 37.90 | 287,386 | -0.70(-1.81%) |
Apr 08, 2008 | 38.10 | 39.08 | 38.10 | 38.60 | 265,185 | -0.06(-0.16%) |
Apr 07, 2008 | 38.78 | 39.15 | 38.41 | 38.66 | 402,022 | +0.07(+0.18%) |
Apr 04, 2008 | 39.28 | 39.28 | 38.11 | 38.59 | 528,605 | -0.79(-2.01%) |
Apr 03, 2008 | 39.05 | 39.82 | 38.50 | 39.38 | 365,766 | +0.42(+1.08%) |
Apr 02, 2008 | 39.72 | 40.02 | 38.78 | 38.96 | 597,943 | -0.99(-2.48%) |
Apr 01, 2008 | 38.56 | 40.11 | 38.30 | 39.95 | 581,245 | +2.38(+6.33%) |
Mar 31, 2008 | 36.96 | 37.98 | 36.05 | 37.57 | 491,733 | +0.81(+2.20%) |
Mar 28, 2008 | 37.95 | 38.57 | 36.59 | 36.76 | 528,980 | -1.04(-2.75%) |
Mar 27, 2008 | 37.75 | 39.11 | 37.51 | 37.80 | 515,524 | +0.23(+0.61%) |
Mar 26, 2008 | 38.33 | 38.52 | 37.36 | 37.57 | 275,387 | -1.09(-2.82%) |
Mar 25, 2008 | 38.76 | 39.30 | 38.12 | 38.66 | 255,778 | -0.17(-0.44%) |
Mar 24, 2008 | 38.14 | 39.80 | 37.70 | 38.83 | 504,097 | +0.77(+2.02%) |
Mar 21, 2008 | 35.40 | 38.70 | 35.28 | 38.06 | 1,331,673 | +0.00(+0.00%) |
Mar 20, 2008 | 35.40 | 38.70 | 35.28 | 38.06 | 1,331,673 | +3.43(+9.90%) |
Mar 19, 2008 | 34.25 | 35.98 | 34.10 | 34.63 | 581,094 | +0.52(+1.52%) |
Mar 18, 2008 | 33.66 | 34.60 | 33.06 | 34.11 | 348,929 | +1.07(+3.24%) |
Mar 17, 2008 | 32.30 | 33.70 | 31.78 | 33.04 | 281,457 | +0.14(+0.43%) |
Mar 14, 2008 | 33.66 | 33.78 | 32.26 | 32.90 | 384,359 | -0.59(-1.76%) |
Mar 13, 2008 | 32.04 | 33.59 | 31.75 | 33.49 | 550,705 | +1.05(+3.24%) |
Mar 12, 2008 | 32.35 | 32.99 | 32.09 | 32.44 | 568,526 | -0.05(-0.15%) |
Mar 11, 2008 | 32.60 | 33.00 | 32.23 | 32.49 | 548,660 | +0.11(+0.34%) |
Mar 10, 2008 | 33.26 | 33.61 | 32.15 | 32.38 | 428,762 | -0.96(-2.88%) |
Mar 07, 2008 | 33.64 | 34.02 | 32.90 | 33.34 | 540,880 | -0.66(-1.94%) |
Mar 06, 2008 | 35.77 | 35.77 | 33.94 | 34.00 | 615,397 | -1.90(-5.29%) |
Mar 05, 2008 | 35.88 | 36.87 | 35.43 | 35.90 | 661,490 | +1.88(+5.53%) |
Mar 04, 2008 | 33.42 | 34.28 | 33.00 | 34.02 | 359,209 | +0.21(+0.62%) |
Mar 03, 2008 | 33.33 | 34.48 | 32.81 | 33.81 | 335,305 | +0.48(+1.44%) |
Feb 29, 2008 | 33.31 | 33.66 | 32.97 | 33.33 | 244,428 | -0.24(-0.71%) |
Feb 28, 2008 | 34.18 | 34.18 | 33.27 | 33.57 | 295,071 | -0.75(-2.19%) |
Feb 27, 2008 | 35.52 | 35.90 | 34.05 | 34.32 | 256,936 | -1.57(-4.37%) |
Feb 26, 2008 | 34.95 | 36.25 | 34.75 | 35.89 | 315,595 | +0.71(+2.02%) |
Feb 25, 2008 | 33.70 | 35.28 | 32.96 | 35.18 | 691,274 | +1.28(+3.78%) |
Feb 22, 2008 | 33.23 | 34.30 | 32.84 | 33.90 | 1,389,904 | +1.46(+4.50%) |
Feb 21, 2008 | 32.77 | 33.24 | 31.62 | 32.44 | 709,297 | -0.13(-0.40%) |
Feb 20, 2008 | 31.33 | 32.65 | 31.18 | 32.57 | 382,387 | +0.62(+1.94%) |
Feb 19, 2008 | 32.78 | 33.00 | 31.75 | 31.95 | 215,941 | -0.43(-1.33%) |
Feb 18, 2008 | 32.49 | 33.12 | 31.84 | 32.38 | 284,443 | +0.00(+0.00%) |
Feb 15, 2008 | 32.49 | 33.12 | 31.84 | 32.38 | 284,443 | -0.38(-1.16%) |
Feb 14, 2008 | 35.17 | 35.25 | 32.33 | 32.76 | 700,100 | -2.26(-6.45%) |
Feb 13, 2008 | 34.17 | 35.31 | 34.17 | 35.02 | 520,062 | +1.25(+3.70%) |
Feb 12, 2008 | 32.90 | 34.33 | 32.90 | 33.77 | 467,866 | +1.01(+3.08%) |
Feb 11, 2008 | 31.93 | 32.87 | 31.43 | 32.76 | 303,304 | +0.91(+2.86%) |
Feb 08, 2008 | 32.14 | 32.56 | 31.35 | 31.85 | 149,195 | -0.30(-0.93%) |
Feb 07, 2008 | 31.46 | 32.82 | 31.21 | 32.15 | 359,706 | +0.58(+1.84%) |
Feb 06, 2008 | 32.97 | 33.17 | 31.46 | 31.57 | 235,784 | -1.08(-3.31%) |
Feb 05, 2008 | 32.84 | 33.87 | 32.60 | 32.65 | 172,247 | -0.63(-1.89%) |
Feb 04, 2008 | 35.29 | 35.60 | 32.93 | 33.28 | 361,321 | -2.14(-6.04%) |