Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.00 | 37.99 | 34.55 | 37.19 | 1,306,484 | +2.64(+7.64%) |
Apr 29, 2008 | 33.25 | 34.55 | 33.25 | 34.55 | 136,679 | +0.65(+1.92%) |
Apr 28, 2008 | 34.01 | 34.40 | 33.55 | 33.90 | 119,242 | +0.25(+0.74%) |
Apr 25, 2008 | 33.06 | 33.80 | 32.77 | 33.65 | 138,514 | +0.07(+0.21%) |
Apr 24, 2008 | 33.71 | 34.22 | 32.89 | 33.58 | 138,925 | -0.47(-1.38%) |
Apr 23, 2008 | 34.50 | 35.00 | 33.93 | 34.05 | 262,638 | -0.05(-0.15%) |
Apr 22, 2008 | 34.50 | 35.12 | 33.88 | 34.10 | 268,432 | -0.68(-1.96%) |
Apr 21, 2008 | 34.50 | 35.15 | 34.37 | 34.78 | 183,092 | -0.04(-0.11%) |
Apr 18, 2008 | 35.00 | 35.20 | 34.40 | 34.82 | 223,529 | +0.34(+0.99%) |
Apr 17, 2008 | 35.00 | 35.00 | 33.50 | 34.48 | 244,810 | +0.14(+0.41%) |
Apr 16, 2008 | 34.25 | 35.75 | 33.35 | 34.34 | 722,883 | +0.01(+0.03%) |
Apr 15, 2008 | 34.19 | 34.41 | 33.99 | 34.33 | 109,148 | +0.20(+0.59%) |
Apr 14, 2008 | 34.53 | 34.53 | 33.80 | 34.13 | 248,858 | -0.18(-0.52%) |
Apr 11, 2008 | 34.59 | 34.80 | 34.13 | 34.31 | 183,029 | -0.28(-0.81%) |
Apr 10, 2008 | 34.02 | 34.64 | 34.02 | 34.59 | 243,690 | +0.26(+0.76%) |
Apr 09, 2008 | 34.50 | 34.54 | 33.94 | 34.33 | 961,289 | -0.17(-0.49%) |
Apr 08, 2008 | 34.00 | 34.50 | 33.96 | 34.50 | 202,977 | +0.11(+0.32%) |
Apr 07, 2008 | 34.75 | 34.75 | 34.06 | 34.39 | 155,386 | -0.10(-0.29%) |
Apr 04, 2008 | 34.25 | 34.79 | 34.15 | 34.49 | 127,090 | -0.25(-0.72%) |
Apr 03, 2008 | 35.39 | 35.39 | 34.42 | 34.74 | 432,559 | -0.09(-0.26%) |
Apr 02, 2008 | 34.85 | 35.06 | 34.31 | 34.83 | 481,316 | +0.34(+0.99%) |
Apr 01, 2008 | 32.42 | 35.00 | 32.02 | 34.49 | 551,070 | +2.01(+6.19%) |
Mar 31, 2008 | 32.11 | 32.50 | 31.78 | 32.48 | 317,658 | +0.37(+1.15%) |
Mar 28, 2008 | 32.10 | 32.28 | 31.30 | 32.11 | 188,323 | +0.11(+0.34%) |
Mar 27, 2008 | 31.01 | 32.00 | 30.77 | 32.00 | 163,265 | +0.60(+1.91%) |
Mar 26, 2008 | 31.22 | 31.57 | 29.91 | 31.40 | 138,562 | +0.17(+0.54%) |
Mar 25, 2008 | 30.50 | 31.32 | 30.37 | 31.23 | 230,436 | +0.63(+2.06%) |
Mar 24, 2008 | 29.85 | 31.00 | 29.85 | 30.60 | 326,492 | +0.75(+2.51%) |
Mar 21, 2008 | 29.46 | 30.26 | 29.05 | 29.85 | 247,969 | +0.00(+0.00%) |
Mar 20, 2008 | 29.46 | 30.26 | 29.05 | 29.85 | 247,969 | +0.23(+0.78%) |
Mar 19, 2008 | 30.35 | 30.47 | 29.41 | 29.62 | 210,324 | -0.33(-1.10%) |
Mar 18, 2008 | 30.25 | 30.28 | 29.28 | 29.95 | 166,786 | -0.30(-0.99%) |
Mar 17, 2008 | 28.77 | 30.26 | 28.24 | 30.25 | 302,950 | +0.45(+1.51%) |
Mar 14, 2008 | 30.37 | 30.80 | 29.55 | 29.80 | 397,493 | -0.80(-2.61%) |
Mar 13, 2008 | 30.17 | 30.81 | 29.45 | 30.60 | 361,547 | +0.42(+1.39%) |
Mar 12, 2008 | 30.10 | 30.89 | 29.95 | 30.18 | 198,094 | -0.20(-0.66%) |
Mar 11, 2008 | 29.66 | 30.74 | 29.57 | 30.38 | 461,563 | +0.73(+2.46%) |
Mar 10, 2008 | 29.83 | 30.20 | 29.43 | 29.65 | 110,381 | +0.01(+0.03%) |
Mar 07, 2008 | 30.78 | 31.05 | 29.53 | 29.64 | 161,540 | -1.14(-3.70%) |
Mar 06, 2008 | 31.28 | 31.34 | 30.38 | 30.78 | 210,628 | -0.47(-1.50%) |
Mar 05, 2008 | 31.25 | 31.81 | 30.78 | 31.25 | 172,085 | +0.19(+0.61%) |
Mar 04, 2008 | 31.31 | 31.66 | 29.73 | 31.06 | 203,509 | -0.69(-2.17%) |
Mar 03, 2008 | 31.73 | 32.06 | 31.49 | 31.75 | 237,896 | +0.04(+0.13%) |
Feb 29, 2008 | 31.88 | 32.50 | 31.51 | 31.71 | 172,772 | -0.73(-2.25%) |
Feb 28, 2008 | 32.30 | 32.75 | 31.88 | 32.44 | 168,185 | +0.11(+0.34%) |
Feb 27, 2008 | 32.27 | 32.57 | 32.16 | 32.33 | 273,423 | -0.03(-0.09%) |
Feb 26, 2008 | 32.18 | 32.70 | 31.98 | 32.36 | 143,588 | +0.37(+1.16%) |
Feb 25, 2008 | 32.10 | 32.31 | 31.41 | 31.99 | 166,748 | -0.12(-0.37%) |
Feb 22, 2008 | 33.50 | 33.50 | 31.74 | 32.11 | 216,216 | -1.06(-3.20%) |
Feb 21, 2008 | 33.69 | 33.93 | 33.03 | 33.17 | 127,564 | -0.21(-0.63%) |
Feb 20, 2008 | 33.34 | 33.98 | 33.01 | 33.38 | 404,729 | -0.47(-1.39%) |
Feb 19, 2008 | 34.93 | 34.96 | 33.46 | 33.85 | 228,748 | -0.20(-0.59%) |
Feb 18, 2008 | 34.05 | 34.05 | 34.05 | 34.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.52 | 34.95 | 33.76 | 34.05 | 262,843 | -0.47(-1.36%) |
Feb 14, 2008 | 34.85 | 34.96 | 34.02 | 34.52 | 353,332 | -0.34(-0.98%) |
Feb 13, 2008 | 34.00 | 34.86 | 34.00 | 34.86 | 211,185 | +0.74(+2.17%) |
Feb 12, 2008 | 34.10 | 34.43 | 33.58 | 34.12 | 174,532 | +0.38(+1.13%) |
Feb 11, 2008 | 31.41 | 34.18 | 31.16 | 33.74 | 367,587 | +2.34(+7.45%) |
Feb 08, 2008 | 31.51 | 31.75 | 30.15 | 31.40 | 339,106 | -0.17(-0.54%) |
Feb 07, 2008 | 31.70 | 32.25 | 31.00 | 31.57 | 272,056 | -0.67(-2.08%) |
Feb 06, 2008 | 32.32 | 32.32 | 31.71 | 32.24 | 229,273 | +0.26(+0.81%) |
Feb 05, 2008 | 31.92 | 32.34 | 31.53 | 31.98 | 211,721 | +0.11(+0.35%) |
Feb 04, 2008 | 31.75 | 32.12 | 30.96 | 31.87 | 243,978 | -0.28(-0.87%) |