Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.82 | 39.47 | 38.61 | 39.03 | 1,672,342 | +0.53(+1.39%) |
Apr 29, 2008 | 38.32 | 38.79 | 38.25 | 38.49 | 1,037,499 | +0.07(+0.19%) |
Apr 28, 2008 | 38.97 | 38.97 | 37.90 | 38.42 | 1,527,832 | -0.48(-1.23%) |
Apr 25, 2008 | 39.43 | 39.43 | 38.54 | 38.90 | 1,221,816 | -0.18(-0.46%) |
Apr 24, 2008 | 40.00 | 40.16 | 38.79 | 39.08 | 948,943 | -0.65(-1.65%) |
Apr 23, 2008 | 39.74 | 40.06 | 39.38 | 39.73 | 1,406,325 | +0.19(+0.47%) |
Apr 22, 2008 | 39.85 | 40.05 | 39.27 | 39.55 | 1,564,804 | -0.28(-0.70%) |
Apr 21, 2008 | 39.52 | 39.96 | 39.51 | 39.82 | 1,994,336 | +0.17(+0.43%) |
Apr 18, 2008 | 39.50 | 39.85 | 38.89 | 39.65 | 2,016,786 | +0.60(+1.55%) |
Apr 17, 2008 | 38.22 | 39.17 | 38.22 | 39.05 | 1,458,221 | +0.47(+1.22%) |
Apr 16, 2008 | 38.77 | 38.87 | 38.20 | 38.58 | 995,494 | -0.08(-0.20%) |
Apr 15, 2008 | 38.58 | 38.83 | 38.38 | 38.66 | 1,090,898 | +0.23(+0.59%) |
Apr 14, 2008 | 38.37 | 38.49 | 38.12 | 38.43 | 778,622 | -0.09(-0.24%) |
Apr 11, 2008 | 38.52 | 39.13 | 38.37 | 38.52 | 883,357 | -0.37(-0.95%) |
Apr 10, 2008 | 37.89 | 39.25 | 37.89 | 38.89 | 1,597,118 | +0.93(+2.46%) |
Apr 09, 2008 | 38.54 | 38.57 | 37.73 | 37.96 | 777,932 | -0.57(-1.48%) |
Apr 08, 2008 | 38.44 | 38.64 | 37.88 | 38.53 | 952,010 | +0.04(+0.09%) |
Apr 07, 2008 | 39.13 | 39.13 | 38.28 | 38.49 | 904,256 | -0.28(-0.72%) |
Apr 04, 2008 | 38.60 | 39.38 | 38.47 | 38.77 | 2,012,086 | +0.49(+1.28%) |
Apr 03, 2008 | 38.00 | 38.54 | 37.98 | 38.28 | 1,231,861 | -0.11(-0.28%) |
Apr 02, 2008 | 38.71 | 38.81 | 38.32 | 38.39 | 995,414 | -0.08(-0.20%) |
Apr 01, 2008 | 37.98 | 38.52 | 37.72 | 38.47 | 1,449,905 | +1.05(+2.82%) |
Mar 31, 2008 | 37.93 | 38.05 | 37.09 | 37.41 | 1,585,724 | -0.48(-1.26%) |
Mar 28, 2008 | 38.25 | 38.42 | 37.77 | 37.89 | 1,134,667 | -0.11(-0.28%) |
Mar 27, 2008 | 38.37 | 38.78 | 37.88 | 38.00 | 1,569,077 | -0.40(-1.04%) |
Mar 26, 2008 | 38.39 | 38.64 | 38.04 | 38.39 | 967,016 | -0.21(-0.55%) |
Mar 25, 2008 | 38.84 | 38.95 | 38.38 | 38.61 | 1,123,032 | -0.14(-0.35%) |
Mar 24, 2008 | 37.72 | 39.02 | 37.72 | 38.74 | 1,774,744 | +1.51(+4.05%) |
Mar 21, 2008 | 37.21 | 37.50 | 36.54 | 37.23 | 2,018,560 | +0.00(+0.00%) |
Mar 20, 2008 | 37.21 | 37.50 | 36.54 | 37.23 | 2,018,560 | +0.17(+0.46%) |
Mar 19, 2008 | 37.65 | 37.95 | 37.01 | 37.06 | 2,108,206 | -0.34(-0.91%) |
Mar 18, 2008 | 36.68 | 37.41 | 36.59 | 37.41 | 1,540,337 | +1.15(+3.18%) |
Mar 17, 2008 | 36.71 | 36.99 | 36.10 | 36.25 | 2,196,749 | -0.94(-2.53%) |
Mar 14, 2008 | 37.92 | 38.09 | 36.79 | 37.19 | 2,025,668 | -0.70(-1.86%) |
Mar 13, 2008 | 37.23 | 38.17 | 37.23 | 37.90 | 2,618,655 | +0.07(+0.19%) |
Mar 12, 2008 | 36.79 | 37.90 | 36.47 | 37.82 | 2,823,098 | +1.18(+3.22%) |
Mar 11, 2008 | 37.11 | 37.11 | 36.25 | 36.64 | 2,036,066 | +0.19(+0.53%) |
Mar 10, 2008 | 36.24 | 36.69 | 35.58 | 36.45 | 2,036,924 | +0.46(+1.29%) |
Mar 07, 2008 | 36.00 | 36.34 | 35.80 | 35.99 | 2,245,303 | -0.37(-1.02%) |
Mar 06, 2008 | 37.24 | 37.30 | 36.15 | 36.36 | 2,490,604 | -1.15(-3.06%) |
Mar 05, 2008 | 38.08 | 38.30 | 37.26 | 37.50 | 3,420,021 | -0.58(-1.53%) |
Mar 04, 2008 | 37.36 | 38.42 | 37.36 | 38.09 | 2,406,741 | +0.51(+1.34%) |
Mar 03, 2008 | 38.42 | 38.42 | 37.17 | 37.58 | 2,170,054 | -0.82(-2.13%) |
Feb 29, 2008 | 38.24 | 38.81 | 38.04 | 38.40 | 2,425,448 | -0.21(-0.53%) |
Feb 28, 2008 | 37.72 | 38.84 | 37.70 | 38.61 | 1,997,847 | +0.60(+1.59%) |
Feb 27, 2008 | 37.56 | 38.28 | 37.42 | 38.00 | 1,688,372 | +0.28(+0.74%) |
Feb 26, 2008 | 37.61 | 37.85 | 37.45 | 37.73 | 1,307,502 | +0.09(+0.25%) |
Feb 25, 2008 | 37.45 | 37.75 | 37.21 | 37.63 | 1,680,774 | -0.02(-0.06%) |
Feb 22, 2008 | 36.93 | 37.75 | 36.69 | 37.65 | 1,881,832 | +0.92(+2.50%) |
Feb 21, 2008 | 37.46 | 37.46 | 36.65 | 36.74 | 1,727,039 | -0.60(-1.60%) |
Feb 20, 2008 | 37.35 | 37.57 | 36.85 | 37.33 | 2,420,344 | -0.26(-0.70%) |
Feb 19, 2008 | 36.70 | 38.17 | 36.37 | 37.60 | 3,166,381 | +1.31(+3.61%) |
Feb 18, 2008 | 36.15 | 36.42 | 35.80 | 36.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.15 | 36.42 | 35.80 | 36.29 | 1,712,737 | +0.14(+0.37%) |
Feb 14, 2008 | 35.86 | 36.45 | 35.86 | 36.15 | 3,587,516 | +0.23(+0.65%) |
Feb 13, 2008 | 35.58 | 36.81 | 35.58 | 35.92 | 3,835,767 | +0.58(+1.63%) |
Feb 12, 2008 | 34.08 | 35.46 | 33.48 | 35.34 | 5,301,573 | +3.06(+9.48%) |
Feb 11, 2008 | 31.88 | 32.32 | 31.65 | 32.28 | 892,236 | +0.17(+0.53%) |
Feb 08, 2008 | 31.75 | 32.37 | 31.65 | 32.11 | 1,246,096 | +0.12(+0.38%) |
Feb 07, 2008 | 31.68 | 32.25 | 31.59 | 31.99 | 1,773,554 | +0.12(+0.38%) |
Feb 06, 2008 | 31.73 | 32.12 | 31.36 | 31.87 | 2,049,708 | +0.43(+1.36%) |
Feb 05, 2008 | 32.00 | 32.20 | 31.38 | 31.44 | 1,341,775 | -1.06(-3.26%) |
Feb 04, 2008 | 32.62 | 32.80 | 32.29 | 32.50 | 1,102,712 | -0.11(-0.35%) |