Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.00 | 35.78 | 34.86 | 35.01 | 1,190,822 | -0.09(-0.26%) |
Apr 29, 2008 | 37.03 | 37.03 | 34.86 | 35.10 | 1,465,939 | -1.57(-4.28%) |
Apr 28, 2008 | 37.60 | 37.92 | 36.52 | 36.67 | 664,859 | -0.43(-1.16%) |
Apr 25, 2008 | 37.04 | 37.50 | 36.49 | 37.10 | 2,309,708 | +0.83(+2.29%) |
Apr 24, 2008 | 37.24 | 37.51 | 36.10 | 36.27 | 1,173,889 | -1.08(-2.89%) |
Apr 23, 2008 | 38.67 | 38.67 | 37.06 | 37.35 | 1,736,073 | -0.86(-2.25%) |
Apr 22, 2008 | 38.65 | 38.90 | 38.12 | 38.21 | 1,135,738 | -0.37(-0.96%) |
Apr 21, 2008 | 38.13 | 38.71 | 37.99 | 38.58 | 805,657 | +0.62(+1.63%) |
Apr 18, 2008 | 38.94 | 39.00 | 37.53 | 37.96 | 1,437,113 | -0.55(-1.43%) |
Apr 17, 2008 | 37.89 | 39.26 | 37.84 | 38.51 | 1,521,981 | +0.58(+1.53%) |
Apr 16, 2008 | 37.58 | 37.95 | 36.95 | 37.93 | 1,216,105 | +0.58(+1.55%) |
Apr 15, 2008 | 37.59 | 38.04 | 36.94 | 37.35 | 1,046,107 | +0.15(+0.40%) |
Apr 14, 2008 | 37.60 | 37.76 | 36.81 | 37.20 | 1,683,548 | -0.31(-0.83%) |
Apr 11, 2008 | 38.55 | 39.14 | 37.28 | 37.51 | 2,361,024 | -0.74(-1.93%) |
Apr 10, 2008 | 37.00 | 38.55 | 36.00 | 38.25 | 3,053,300 | +1.74(+4.77%) |
Apr 09, 2008 | 35.52 | 36.81 | 35.30 | 36.51 | 1,362,900 | +1.53(+4.37%) |
Apr 08, 2008 | 34.50 | 35.49 | 34.50 | 34.98 | 756,003 | -0.10(-0.29%) |
Apr 07, 2008 | 36.15 | 36.73 | 34.71 | 35.08 | 2,003,817 | -0.52(-1.46%) |
Apr 04, 2008 | 34.91 | 36.15 | 34.75 | 35.60 | 1,256,234 | +0.99(+2.86%) |
Apr 03, 2008 | 33.75 | 35.33 | 33.50 | 34.61 | 1,234,533 | +0.62(+1.82%) |
Apr 02, 2008 | 34.15 | 34.15 | 33.58 | 33.99 | 1,341,951 | -0.01(-0.03%) |
Apr 01, 2008 | 33.90 | 34.03 | 33.39 | 34.00 | 1,167,491 | +0.16(+0.47%) |
Mar 31, 2008 | 33.70 | 34.10 | 33.29 | 33.84 | 2,094,604 | +0.14(+0.42%) |
Mar 28, 2008 | 33.99 | 34.20 | 33.28 | 33.70 | 1,502,997 | -0.29(-0.85%) |
Mar 27, 2008 | 35.24 | 35.66 | 33.99 | 33.99 | 1,781,432 | -0.96(-2.75%) |
Mar 26, 2008 | 35.13 | 35.25 | 34.68 | 34.95 | 2,207,699 | -0.05(-0.14%) |
Mar 25, 2008 | 34.25 | 35.30 | 34.25 | 35.00 | 3,319,324 | +1.40(+4.17%) |
Mar 24, 2008 | 33.58 | 34.30 | 33.35 | 33.60 | 2,641,994 | +0.25(+0.75%) |
Mar 21, 2008 | 33.95 | 34.20 | 32.28 | 33.35 | 4,315,264 | +0.00(+0.00%) |
Mar 20, 2008 | 33.95 | 34.20 | 32.28 | 33.35 | 4,315,264 | -1.15(-3.33%) |
Mar 19, 2008 | 36.69 | 36.80 | 34.32 | 34.50 | 1,381,081 | -2.15(-5.87%) |
Mar 18, 2008 | 37.59 | 38.25 | 36.11 | 36.65 | 2,337,518 | -0.60(-1.61%) |
Mar 17, 2008 | 38.01 | 38.10 | 36.08 | 37.25 | 1,515,654 | -1.71(-4.39%) |
Mar 14, 2008 | 39.60 | 40.13 | 37.99 | 38.96 | 1,344,953 | -0.40(-1.02%) |
Mar 13, 2008 | 37.40 | 39.64 | 37.12 | 39.36 | 1,620,991 | +1.19(+3.12%) |
Mar 12, 2008 | 37.50 | 39.12 | 37.06 | 38.17 | 1,369,036 | +0.71(+1.90%) |
Mar 11, 2008 | 36.50 | 37.49 | 36.20 | 37.46 | 1,457,051 | +1.61(+4.49%) |
Mar 10, 2008 | 36.50 | 36.99 | 35.50 | 35.85 | 1,064,143 | -1.02(-2.77%) |
Mar 07, 2008 | 37.50 | 37.73 | 36.21 | 36.87 | 1,338,974 | -1.19(-3.13%) |
Mar 06, 2008 | 39.17 | 39.35 | 38.01 | 38.06 | 1,180,474 | -0.87(-2.23%) |
Mar 05, 2008 | 38.78 | 39.25 | 38.32 | 38.93 | 1,666,538 | +0.44(+1.14%) |
Mar 04, 2008 | 38.76 | 39.51 | 37.72 | 38.49 | 1,592,595 | -0.34(-0.88%) |
Mar 03, 2008 | 38.10 | 39.59 | 37.91 | 38.83 | 1,535,805 | +0.28(+0.73%) |
Feb 29, 2008 | 39.18 | 39.63 | 38.18 | 38.55 | 1,603,474 | -0.81(-2.06%) |
Feb 28, 2008 | 38.13 | 39.60 | 37.53 | 39.36 | 2,102,973 | +1.61(+4.26%) |
Feb 27, 2008 | 38.20 | 38.61 | 37.38 | 37.75 | 1,239,838 | -0.69(-1.80%) |
Feb 26, 2008 | 37.36 | 38.67 | 36.84 | 38.44 | 1,499,013 | +1.08(+2.89%) |
Feb 25, 2008 | 37.45 | 37.99 | 36.95 | 37.36 | 1,698,276 | +0.10(+0.27%) |
Feb 22, 2008 | 37.19 | 37.49 | 36.31 | 37.26 | 1,373,219 | +0.38(+1.03%) |
Feb 21, 2008 | 38.00 | 38.30 | 36.62 | 36.88 | 1,428,020 | -0.78(-2.07%) |
Feb 20, 2008 | 36.89 | 37.77 | 36.87 | 37.66 | 1,154,719 | +0.55(+1.48%) |
Feb 19, 2008 | 36.97 | 37.50 | 36.50 | 37.11 | 2,121,877 | +0.69(+1.89%) |
Feb 18, 2008 | 36.42 | 36.42 | 36.42 | 36.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.29 | 36.96 | 35.78 | 36.42 | 2,073,695 | +0.37(+1.03%) |
Feb 14, 2008 | 36.00 | 37.05 | 35.80 | 36.05 | 2,863,722 | +0.89(+2.53%) |
Feb 13, 2008 | 34.39 | 35.31 | 33.93 | 35.16 | 4,263,930 | +1.23(+3.63%) |
Feb 12, 2008 | 32.61 | 34.19 | 32.55 | 33.93 | 2,511,589 | +1.29(+3.95%) |
Feb 11, 2008 | 32.80 | 32.84 | 32.09 | 32.64 | 1,767,707 | +0.03(+0.09%) |
Feb 08, 2008 | 32.23 | 32.65 | 32.23 | 32.61 | 2,136,092 | +0.19(+0.59%) |
Feb 07, 2008 | 32.16 | 32.48 | 31.75 | 32.42 | 2,484,407 | +0.23(+0.71%) |
Feb 06, 2008 | 31.51 | 32.99 | 31.39 | 32.19 | 3,884,263 | -0.13(-0.40%) |
Feb 05, 2008 | 32.80 | 33.35 | 32.20 | 32.32 | 2,752,040 | -1.21(-3.61%) |
Feb 04, 2008 | 33.16 | 33.89 | 33.02 | 33.53 | 3,511,492 | +0.40(+1.21%) |