Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.72 | 39.25 | 38.28 | 38.69 | 120,334 | +0.12(+0.30%) |
Apr 29, 2008 | 38.41 | 38.72 | 37.50 | 38.57 | 84,466 | +0.05(+0.13%) |
Apr 28, 2008 | 36.12 | 38.56 | 36.12 | 38.53 | 200,862 | +2.29(+6.33%) |
Apr 25, 2008 | 35.79 | 36.42 | 35.15 | 36.23 | 61,648 | +0.55(+1.55%) |
Apr 24, 2008 | 35.70 | 35.98 | 34.82 | 35.68 | 89,502 | -0.08(-0.22%) |
Apr 23, 2008 | 35.37 | 35.93 | 34.44 | 35.76 | 74,309 | +0.52(+1.48%) |
Apr 22, 2008 | 36.06 | 36.10 | 34.53 | 35.24 | 73,619 | -1.06(-2.93%) |
Apr 21, 2008 | 35.88 | 36.41 | 35.88 | 36.30 | 99,659 | +0.05(+0.13%) |
Apr 18, 2008 | 35.97 | 36.45 | 35.97 | 36.25 | 64,222 | +1.01(+2.86%) |
Apr 17, 2008 | 35.82 | 35.82 | 34.38 | 35.24 | 87,105 | -0.78(-2.18%) |
Apr 16, 2008 | 35.55 | 36.78 | 35.55 | 36.03 | 185,895 | +0.89(+2.53%) |
Apr 15, 2008 | 35.03 | 35.83 | 34.81 | 35.14 | 224,616 | +0.27(+0.78%) |
Apr 14, 2008 | 34.51 | 35.67 | 33.93 | 34.87 | 144,146 | +0.18(+0.53%) |
Apr 11, 2008 | 35.41 | 36.04 | 34.32 | 34.68 | 112,566 | -1.22(-3.40%) |
Apr 10, 2008 | 35.60 | 36.02 | 35.02 | 35.90 | 78,840 | +0.15(+0.41%) |
Apr 09, 2008 | 36.12 | 36.12 | 35.31 | 35.76 | 70,369 | -0.24(-0.67%) |
Apr 08, 2008 | 35.44 | 36.19 | 35.24 | 36.00 | 79,487 | +0.20(+0.57%) |
Apr 07, 2008 | 35.98 | 36.31 | 35.24 | 35.80 | 71,236 | -0.01(-0.03%) |
Apr 04, 2008 | 35.72 | 36.24 | 35.27 | 35.81 | 148,293 | +0.11(+0.30%) |
Apr 03, 2008 | 36.01 | 36.20 | 35.57 | 35.70 | 168,063 | -0.77(-2.12%) |
Apr 02, 2008 | 36.66 | 36.78 | 35.99 | 36.47 | 126,111 | -0.24(-0.66%) |
Apr 01, 2008 | 36.43 | 36.76 | 35.71 | 36.72 | 181,594 | +0.77(+2.15%) |
Mar 31, 2008 | 35.16 | 36.22 | 34.07 | 35.94 | 166,032 | +0.91(+2.60%) |
Mar 28, 2008 | 35.28 | 36.54 | 34.70 | 35.03 | 115,644 | -0.27(-0.77%) |
Mar 27, 2008 | 36.12 | 36.56 | 35.02 | 35.30 | 214,023 | -0.89(-2.46%) |
Mar 26, 2008 | 34.53 | 36.36 | 34.20 | 36.19 | 207,145 | +1.28(+3.66%) |
Mar 25, 2008 | 33.75 | 35.10 | 32.80 | 34.92 | 150,744 | +1.21(+3.59%) |
Mar 24, 2008 | 32.43 | 34.16 | 32.36 | 33.71 | 188,627 | +1.45(+4.50%) |
Mar 21, 2008 | 33.06 | 33.06 | 31.43 | 32.25 | 497,702 | +0.00(+0.00%) |
Mar 20, 2008 | 33.06 | 33.06 | 31.43 | 32.25 | 497,702 | -0.46(-1.42%) |
Mar 19, 2008 | 34.73 | 34.97 | 32.63 | 32.72 | 219,358 | -1.84(-5.32%) |
Mar 18, 2008 | 33.25 | 34.91 | 32.44 | 34.56 | 256,478 | +2.31(+7.17%) |
Mar 17, 2008 | 31.84 | 32.86 | 31.71 | 32.24 | 152,822 | -0.20(-0.63%) |
Mar 14, 2008 | 34.44 | 34.47 | 32.10 | 32.45 | 239,171 | -1.87(-5.44%) |
Mar 13, 2008 | 31.84 | 34.35 | 31.50 | 34.32 | 328,002 | +2.04(+6.33%) |
Mar 12, 2008 | 31.98 | 33.25 | 31.69 | 32.27 | 142,539 | +0.34(+1.06%) |
Mar 11, 2008 | 31.90 | 32.38 | 31.00 | 31.93 | 378,035 | +0.94(+3.03%) |
Mar 10, 2008 | 30.84 | 31.38 | 30.59 | 31.00 | 220,253 | +0.20(+0.66%) |
Mar 07, 2008 | 30.95 | 31.95 | 30.10 | 30.79 | 261,891 | -0.56(-1.79%) |
Mar 06, 2008 | 32.33 | 32.89 | 31.26 | 31.35 | 240,579 | -1.20(-3.69%) |
Mar 05, 2008 | 32.09 | 32.85 | 31.91 | 32.55 | 199,047 | +0.69(+2.16%) |
Mar 04, 2008 | 32.46 | 32.92 | 31.46 | 31.87 | 245,817 | -1.00(-3.03%) |
Mar 03, 2008 | 32.49 | 33.00 | 30.94 | 32.86 | 274,774 | +0.34(+1.04%) |
Feb 29, 2008 | 33.05 | 33.77 | 32.29 | 32.52 | 230,262 | -1.04(-3.09%) |
Feb 28, 2008 | 33.04 | 33.71 | 32.04 | 33.56 | 193,600 | +0.32(+0.96%) |
Feb 27, 2008 | 32.45 | 33.26 | 32.45 | 33.24 | 327,268 | +0.08(+0.23%) |
Feb 26, 2008 | 32.19 | 33.56 | 31.67 | 33.16 | 229,697 | +0.65(+1.99%) |
Feb 25, 2008 | 31.89 | 32.55 | 31.70 | 32.52 | 215,879 | +0.57(+1.79%) |
Feb 22, 2008 | 31.43 | 32.13 | 30.98 | 31.94 | 498,199 | +0.47(+1.51%) |
Feb 21, 2008 | 31.83 | 32.00 | 30.94 | 31.47 | 174,775 | -0.26(-0.82%) |
Feb 20, 2008 | 30.32 | 31.81 | 29.91 | 31.73 | 228,438 | +1.25(+4.10%) |
Feb 19, 2008 | 30.88 | 30.89 | 29.94 | 30.48 | 195,101 | -0.10(-0.32%) |
Feb 18, 2008 | 31.44 | 31.59 | 29.78 | 30.58 | 263,469 | +0.00(+0.00%) |
Feb 15, 2008 | 31.44 | 31.59 | 29.78 | 30.58 | 263,469 | -1.07(-3.39%) |
Feb 14, 2008 | 31.92 | 32.10 | 31.33 | 31.65 | 135,307 | -0.23(-0.73%) |
Feb 13, 2008 | 31.16 | 31.94 | 30.78 | 31.89 | 212,095 | +1.00(+3.23%) |
Feb 12, 2008 | 29.80 | 31.17 | 29.52 | 30.89 | 223,406 | +1.21(+4.08%) |
Feb 11, 2008 | 30.66 | 30.66 | 29.66 | 29.68 | 265,500 | -1.03(-3.34%) |
Feb 08, 2008 | 29.73 | 30.80 | 27.72 | 30.70 | 893,616 | +0.00(+0.00%) |
Feb 07, 2008 | 29.55 | 30.88 | 29.55 | 30.70 | 167,406 | +0.42(+1.37%) |
Feb 06, 2008 | 30.07 | 30.54 | 29.64 | 30.29 | 193,002 | +0.46(+1.56%) |
Feb 05, 2008 | 29.89 | 30.51 | 29.07 | 29.82 | 172,372 | -0.80(-2.62%) |
Feb 04, 2008 | 30.73 | 30.88 | 29.60 | 30.63 | 139,564 | -0.16(-0.53%) |