Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.36 | 35.11 | 34.20 | 34.59 | 4,526,858 | +0.23(+0.68%) |
Apr 29, 2008 | 34.45 | 34.55 | 34.04 | 34.36 | 3,323,472 | -0.21(-0.61%) |
Apr 28, 2008 | 35.11 | 35.11 | 34.28 | 34.57 | 5,454,420 | -0.32(-0.92%) |
Apr 25, 2008 | 35.09 | 35.49 | 34.69 | 34.89 | 5,469,675 | +0.04(+0.10%) |
Apr 24, 2008 | 34.27 | 35.01 | 34.00 | 34.85 | 6,734,521 | +0.59(+1.72%) |
Apr 23, 2008 | 34.01 | 35.70 | 33.81 | 34.26 | 7,796,682 | -2.37(-6.46%) |
Apr 22, 2008 | 37.48 | 37.55 | 36.51 | 36.63 | 2,312,555 | -0.81(-2.16%) |
Apr 21, 2008 | 37.71 | 37.87 | 37.15 | 37.44 | 1,583,589 | -0.55(-1.46%) |
Apr 18, 2008 | 38.06 | 39.08 | 37.51 | 37.99 | 3,441,458 | +0.49(+1.30%) |
Apr 17, 2008 | 37.31 | 37.71 | 37.15 | 37.50 | 2,560,622 | -0.01(-0.02%) |
Apr 16, 2008 | 37.26 | 37.88 | 37.18 | 37.51 | 3,125,788 | +0.50(+1.34%) |
Apr 15, 2008 | 36.64 | 37.07 | 36.27 | 37.02 | 1,608,462 | +0.74(+2.03%) |
Apr 14, 2008 | 37.15 | 37.31 | 36.21 | 36.28 | 1,980,313 | -0.95(-2.56%) |
Apr 11, 2008 | 37.89 | 38.47 | 37.20 | 37.23 | 1,905,102 | -1.42(-3.67%) |
Apr 10, 2008 | 38.41 | 39.24 | 38.29 | 38.65 | 2,099,156 | +0.16(+0.42%) |
Apr 09, 2008 | 39.03 | 39.34 | 38.13 | 38.49 | 1,797,553 | -0.54(-1.38%) |
Apr 08, 2008 | 39.73 | 39.96 | 38.80 | 39.03 | 2,095,646 | -0.87(-2.17%) |
Apr 07, 2008 | 40.06 | 40.54 | 39.60 | 39.90 | 1,913,341 | +0.15(+0.38%) |
Apr 04, 2008 | 40.67 | 40.77 | 39.56 | 39.75 | 1,442,741 | -0.79(-1.94%) |
Apr 03, 2008 | 39.57 | 40.91 | 39.32 | 40.53 | 2,004,817 | +0.74(+1.85%) |
Apr 02, 2008 | 40.04 | 40.69 | 39.40 | 39.80 | 2,450,841 | -0.07(-0.18%) |
Apr 01, 2008 | 38.19 | 39.88 | 38.02 | 39.87 | 2,456,709 | +2.11(+5.57%) |
Mar 31, 2008 | 36.96 | 38.18 | 36.78 | 37.77 | 3,081,152 | +0.93(+2.53%) |
Mar 28, 2008 | 37.73 | 38.09 | 36.71 | 36.83 | 1,628,247 | -0.76(-2.02%) |
Mar 27, 2008 | 38.95 | 38.95 | 37.56 | 37.59 | 2,008,837 | -0.89(-2.31%) |
Mar 26, 2008 | 39.77 | 39.77 | 38.36 | 38.48 | 2,524,491 | -1.35(-3.38%) |
Mar 25, 2008 | 39.88 | 40.29 | 38.95 | 39.83 | 2,435,669 | +0.11(+0.27%) |
Mar 24, 2008 | 39.60 | 40.83 | 39.24 | 39.72 | 3,465,432 | +0.24(+0.61%) |
Mar 21, 2008 | 36.78 | 39.56 | 36.58 | 39.48 | 3,845,076 | -0.00(-0.00%) |
Mar 20, 2008 | 36.78 | 39.56 | 36.58 | 39.48 | 3,845,076 | +2.90(+7.93%) |
Mar 19, 2008 | 37.58 | 37.99 | 36.43 | 36.58 | 3,049,897 | -0.89(-2.37%) |
Mar 18, 2008 | 36.74 | 37.47 | 36.11 | 37.47 | 3,730,892 | +1.78(+4.98%) |
Mar 17, 2008 | 34.62 | 36.21 | 33.87 | 35.69 | 3,723,857 | +0.16(+0.45%) |
Mar 14, 2008 | 37.10 | 37.34 | 35.05 | 35.53 | 3,285,078 | -1.22(-3.33%) |
Mar 13, 2008 | 35.62 | 37.11 | 34.55 | 36.75 | 3,049,254 | +0.54(+1.49%) |
Mar 12, 2008 | 37.24 | 37.80 | 36.08 | 36.21 | 2,434,878 | -1.02(-2.74%) |
Mar 11, 2008 | 35.81 | 37.42 | 35.06 | 37.23 | 2,958,949 | +2.94(+8.58%) |
Mar 10, 2008 | 35.50 | 35.70 | 34.26 | 34.29 | 2,756,162 | -1.24(-3.48%) |
Mar 07, 2008 | 34.91 | 36.32 | 34.52 | 35.53 | 2,173,582 | +0.40(+1.14%) |
Mar 06, 2008 | 36.38 | 36.49 | 35.13 | 35.13 | 2,514,927 | -1.52(-4.15%) |
Mar 05, 2008 | 36.64 | 37.45 | 36.29 | 36.65 | 2,181,208 | -0.15(-0.42%) |
Mar 04, 2008 | 36.09 | 36.96 | 35.78 | 36.80 | 2,743,772 | +0.02(+0.06%) |
Mar 03, 2008 | 36.75 | 37.15 | 36.32 | 36.78 | 2,399,414 | -0.10(-0.28%) |
Feb 29, 2008 | 38.79 | 38.79 | 36.74 | 36.88 | 2,954,494 | -2.49(-6.33%) |
Feb 28, 2008 | 39.45 | 39.65 | 38.99 | 39.38 | 2,292,993 | -0.44(-1.10%) |
Feb 27, 2008 | 39.12 | 40.29 | 38.97 | 39.81 | 2,088,517 | +0.36(+0.90%) |
Feb 26, 2008 | 38.49 | 39.69 | 38.30 | 39.46 | 2,314,856 | +0.71(+1.82%) |
Feb 25, 2008 | 38.15 | 38.87 | 37.31 | 38.75 | 2,240,304 | +0.55(+1.43%) |
Feb 22, 2008 | 38.29 | 38.29 | 36.83 | 38.20 | 2,558,384 | +0.12(+0.31%) |
Feb 21, 2008 | 38.71 | 39.26 | 38.07 | 38.09 | 2,116,070 | -0.56(-1.45%) |
Feb 20, 2008 | 37.51 | 38.87 | 36.97 | 38.65 | 2,359,214 | +0.63(+1.67%) |
Feb 19, 2008 | 38.44 | 39.11 | 37.67 | 38.01 | 2,645,288 | -0.06(-0.15%) |
Feb 18, 2008 | 37.71 | 38.32 | 37.05 | 38.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.71 | 38.32 | 37.05 | 38.07 | 2,662,571 | +0.50(+1.34%) |
Feb 14, 2008 | 38.32 | 38.32 | 37.45 | 37.57 | 2,725,739 | -0.82(-2.13%) |
Feb 13, 2008 | 38.66 | 39.16 | 37.89 | 38.38 | 4,091,801 | -0.05(-0.13%) |
Feb 12, 2008 | 37.10 | 39.46 | 37.10 | 38.44 | 2,930,489 | +1.49(+4.04%) |
Feb 11, 2008 | 37.53 | 37.73 | 36.78 | 36.94 | 2,181,824 | -0.71(-1.88%) |
Feb 08, 2008 | 37.69 | 38.36 | 37.33 | 37.65 | 1,841,365 | -0.48(-1.26%) |
Feb 07, 2008 | 37.31 | 38.68 | 37.15 | 38.13 | 3,874,268 | +0.63(+1.67%) |
Feb 06, 2008 | 38.44 | 38.55 | 37.39 | 37.50 | 2,468,413 | -0.52(-1.36%) |
Feb 05, 2008 | 39.32 | 39.51 | 37.95 | 38.02 | 5,256,296 | -2.23(-5.54%) |
Feb 04, 2008 | 40.99 | 41.47 | 39.78 | 40.25 | 4,868,599 | -1.35(-3.26%) |