Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.70 | 33.47 | 32.69 | 33.08 | 462,452 | +0.43(+1.30%) |
Apr 29, 2008 | 32.61 | 32.82 | 32.48 | 32.65 | 438,770 | -0.26(-0.79%) |
Apr 28, 2008 | 33.18 | 33.18 | 32.38 | 32.91 | 752,546 | -0.29(-0.88%) |
Apr 25, 2008 | 33.26 | 33.66 | 32.89 | 33.20 | 153,346 | +0.08(+0.23%) |
Apr 24, 2008 | 33.24 | 33.67 | 32.73 | 33.13 | 265,040 | +0.28(+0.85%) |
Apr 23, 2008 | 33.62 | 33.62 | 32.83 | 32.85 | 174,740 | -0.77(-2.28%) |
Apr 22, 2008 | 33.11 | 33.87 | 33.11 | 33.62 | 496,598 | +0.04(+0.13%) |
Apr 21, 2008 | 33.84 | 34.58 | 33.44 | 33.57 | 169,078 | -0.79(-2.29%) |
Apr 18, 2008 | 34.17 | 34.70 | 34.01 | 34.36 | 152,003 | +0.38(+1.12%) |
Apr 17, 2008 | 33.86 | 34.24 | 33.40 | 33.98 | 146,212 | +0.39(+1.15%) |
Apr 16, 2008 | 34.07 | 34.42 | 33.38 | 33.59 | 342,216 | -0.34(-1.01%) |
Apr 15, 2008 | 34.90 | 35.39 | 33.73 | 33.93 | 310,035 | -0.80(-2.30%) |
Apr 14, 2008 | 33.64 | 34.97 | 33.45 | 34.73 | 258,087 | +1.25(+3.73%) |
Apr 11, 2008 | 33.37 | 34.07 | 32.87 | 33.48 | 279,501 | +0.00(+0.00%) |
Apr 10, 2008 | 33.18 | 33.65 | 33.11 | 33.48 | 216,745 | -0.05(-0.15%) |
Apr 09, 2008 | 33.94 | 33.94 | 33.02 | 33.53 | 401,490 | -0.38(-1.12%) |
Apr 08, 2008 | 34.70 | 34.85 | 33.77 | 33.91 | 345,362 | -0.57(-1.66%) |
Apr 07, 2008 | 32.96 | 35.15 | 32.96 | 34.49 | 421,786 | +0.72(+2.14%) |
Apr 04, 2008 | 34.80 | 35.22 | 33.55 | 33.76 | 541,823 | -0.61(-1.77%) |
Apr 03, 2008 | 35.77 | 35.77 | 34.15 | 34.37 | 580,873 | -1.28(-3.59%) |
Apr 02, 2008 | 36.88 | 37.10 | 35.61 | 35.65 | 547,591 | -1.36(-3.67%) |
Apr 01, 2008 | 35.53 | 37.84 | 35.53 | 37.01 | 495,108 | +1.28(+3.57%) |
Mar 31, 2008 | 35.87 | 36.53 | 35.39 | 35.73 | 239,898 | -0.53(-1.47%) |
Mar 28, 2008 | 36.64 | 37.45 | 36.04 | 36.27 | 241,690 | -0.50(-1.36%) |
Mar 27, 2008 | 36.79 | 37.23 | 35.94 | 36.77 | 180,565 | -0.03(-0.07%) |
Mar 26, 2008 | 36.33 | 37.02 | 35.98 | 36.79 | 225,257 | +0.32(+0.87%) |
Mar 25, 2008 | 37.35 | 37.35 | 36.32 | 36.48 | 261,869 | -0.49(-1.34%) |
Mar 24, 2008 | 35.80 | 37.36 | 35.37 | 36.97 | 309,582 | +1.17(+3.26%) |
Mar 21, 2008 | 35.16 | 35.94 | 34.45 | 35.80 | 260,645 | +0.00(+0.00%) |
Mar 20, 2008 | 35.16 | 35.94 | 34.45 | 35.80 | 260,645 | +0.73(+2.08%) |
Mar 19, 2008 | 36.12 | 36.76 | 34.73 | 35.08 | 349,158 | -0.87(-2.42%) |
Mar 18, 2008 | 36.12 | 36.52 | 34.70 | 35.94 | 344,727 | +0.86(+2.46%) |
Mar 17, 2008 | 34.31 | 35.82 | 34.29 | 35.08 | 276,582 | -0.40(-1.13%) |
Mar 14, 2008 | 37.43 | 37.52 | 35.15 | 35.48 | 298,871 | -1.04(-2.85%) |
Mar 13, 2008 | 35.02 | 36.59 | 34.26 | 36.52 | 247,242 | +0.69(+1.91%) |
Mar 12, 2008 | 36.57 | 36.81 | 35.70 | 35.84 | 499,249 | +0.02(+0.05%) |
Mar 11, 2008 | 34.35 | 36.23 | 34.21 | 35.82 | 331,013 | +1.94(+5.73%) |
Mar 10, 2008 | 34.12 | 35.37 | 33.62 | 33.88 | 747,810 | -0.03(-0.09%) |
Mar 07, 2008 | 33.59 | 35.07 | 33.59 | 33.91 | 399,589 | +0.11(+0.32%) |
Mar 06, 2008 | 34.02 | 34.75 | 33.62 | 33.80 | 258,648 | -0.65(-1.90%) |
Mar 05, 2008 | 35.08 | 35.47 | 34.10 | 34.45 | 280,113 | -0.10(-0.28%) |
Mar 04, 2008 | 34.57 | 34.87 | 33.83 | 34.55 | 288,940 | -0.11(-0.31%) |
Mar 03, 2008 | 32.96 | 34.66 | 32.82 | 34.66 | 281,062 | +1.39(+4.18%) |
Feb 29, 2008 | 35.14 | 36.02 | 33.08 | 33.27 | 245,027 | -1.95(-5.53%) |
Feb 28, 2008 | 35.08 | 35.63 | 34.56 | 35.21 | 277,189 | +0.16(+0.47%) |
Feb 27, 2008 | 35.31 | 36.03 | 34.92 | 35.05 | 329,900 | -0.26(-0.74%) |
Feb 26, 2008 | 33.94 | 35.42 | 33.83 | 35.31 | 228,567 | +1.24(+3.65%) |
Feb 25, 2008 | 33.88 | 34.13 | 32.98 | 34.07 | 185,691 | +0.44(+1.32%) |
Feb 22, 2008 | 33.11 | 33.62 | 32.90 | 33.62 | 172,607 | +0.46(+1.40%) |
Feb 21, 2008 | 33.47 | 34.12 | 32.99 | 33.16 | 261,750 | +0.09(+0.27%) |
Feb 20, 2008 | 32.41 | 33.32 | 32.41 | 33.07 | 653,703 | -1.13(-3.30%) |
Feb 19, 2008 | 34.66 | 36.95 | 33.75 | 34.20 | 1,268,045 | -0.30(-0.86%) |
Feb 18, 2008 | 34.47 | 35.06 | 34.15 | 34.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.47 | 35.06 | 34.15 | 34.50 | 248,484 | -0.38(-1.09%) |
Feb 14, 2008 | 34.90 | 35.51 | 34.57 | 34.88 | 375,481 | +0.30(+0.88%) |
Feb 13, 2008 | 35.49 | 36.00 | 34.04 | 34.57 | 610,448 | -0.95(-2.68%) |
Feb 12, 2008 | 34.29 | 35.59 | 34.00 | 35.53 | 257,352 | +1.31(+3.82%) |
Feb 11, 2008 | 33.48 | 34.22 | 32.80 | 34.22 | 286,418 | +0.96(+2.88%) |
Feb 08, 2008 | 33.37 | 34.26 | 33.11 | 33.26 | 390,960 | +0.11(+0.34%) |
Feb 07, 2008 | 33.31 | 33.50 | 32.49 | 33.15 | 724,480 | -0.04(-0.11%) |
Feb 06, 2008 | 32.77 | 33.98 | 32.23 | 33.18 | 455,085 | +0.87(+2.69%) |
Feb 05, 2008 | 31.97 | 32.80 | 31.56 | 32.32 | 655,936 | -0.50(-1.53%) |
Feb 04, 2008 | 30.58 | 33.11 | 30.58 | 32.82 | 379,422 | +2.18(+7.10%) |