Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.23 | 38.81 | 38.22 | 38.81 | 91,939 | +1.03(+2.73%) |
Apr 29, 2008 | 38.09 | 38.22 | 37.76 | 37.78 | 77,107 | -0.98(-2.53%) |
Apr 28, 2008 | 38.26 | 38.97 | 38.10 | 38.75 | 60,264 | +0.76(+2.01%) |
Apr 25, 2008 | 37.67 | 38.33 | 37.47 | 37.99 | 142,126 | +1.14(+3.09%) |
Apr 24, 2008 | 36.59 | 37.09 | 36.34 | 36.85 | 86,656 | +0.10(+0.26%) |
Apr 23, 2008 | 36.29 | 37.04 | 35.95 | 36.76 | 66,267 | +0.47(+1.29%) |
Apr 22, 2008 | 36.42 | 36.84 | 35.92 | 36.29 | 111,239 | -0.97(-2.59%) |
Apr 21, 2008 | 37.06 | 37.26 | 36.55 | 37.25 | 96,371 | -0.41(-1.09%) |
Apr 18, 2008 | 37.52 | 38.01 | 37.52 | 37.66 | 141,767 | +0.04(+0.12%) |
Apr 17, 2008 | 37.70 | 37.80 | 37.09 | 37.62 | 211,228 | -0.37(-0.98%) |
Apr 16, 2008 | 37.33 | 38.00 | 37.19 | 37.99 | 165,748 | +1.06(+2.87%) |
Apr 15, 2008 | 36.94 | 37.01 | 36.50 | 36.93 | 88,883 | +0.04(+0.12%) |
Apr 14, 2008 | 37.09 | 37.22 | 36.77 | 36.89 | 142,976 | +0.06(+0.17%) |
Apr 11, 2008 | 37.42 | 37.42 | 36.76 | 36.83 | 133,555 | -0.93(-2.47%) |
Apr 10, 2008 | 37.26 | 37.76 | 37.12 | 37.76 | 115,219 | +1.12(+3.05%) |
Apr 09, 2008 | 36.65 | 36.98 | 36.34 | 36.64 | 498,884 | -0.24(-0.66%) |
Apr 08, 2008 | 36.77 | 36.99 | 36.18 | 36.89 | 126,591 | -0.13(-0.34%) |
Apr 07, 2008 | 38.46 | 38.46 | 36.91 | 37.01 | 120,905 | -0.34(-0.90%) |
Apr 04, 2008 | 37.90 | 37.90 | 37.10 | 37.35 | 141,555 | -1.57(-4.03%) |
Apr 03, 2008 | 37.96 | 38.92 | 37.96 | 38.92 | 58,510 | +0.46(+1.19%) |
Apr 02, 2008 | 38.13 | 38.73 | 38.05 | 38.46 | 163,401 | +0.72(+1.90%) |
Apr 01, 2008 | 36.25 | 37.76 | 36.23 | 37.74 | 176,734 | +2.47(+6.99%) |
Mar 31, 2008 | 35.52 | 35.52 | 34.77 | 35.28 | 162,504 | +0.38(+1.09%) |
Mar 28, 2008 | 35.50 | 35.50 | 34.62 | 34.89 | 143,051 | -0.11(-0.32%) |
Mar 27, 2008 | 35.14 | 35.52 | 34.77 | 35.01 | 96,963 | +0.06(+0.17%) |
Mar 26, 2008 | 35.20 | 35.36 | 34.43 | 34.95 | 151,571 | -0.73(-2.03%) |
Mar 25, 2008 | 35.70 | 35.76 | 35.04 | 35.67 | 128,088 | +0.45(+1.28%) |
Mar 24, 2008 | 33.97 | 35.74 | 33.97 | 35.22 | 165,796 | +3.52(+11.11%) |
Mar 21, 2008 | 31.38 | 32.00 | 30.79 | 31.70 | 190,934 | +0.00(+0.00%) |
Mar 20, 2008 | 31.38 | 32.00 | 30.79 | 31.70 | 190,934 | +1.30(+4.29%) |
Mar 19, 2008 | 32.91 | 32.91 | 30.40 | 30.40 | 275,030 | -2.25(-6.89%) |
Mar 18, 2008 | 31.81 | 32.74 | 31.74 | 32.65 | 248,326 | +1.45(+4.66%) |
Mar 17, 2008 | 31.51 | 31.51 | 30.58 | 31.19 | 190,070 | +0.10(+0.32%) |
Mar 14, 2008 | 32.61 | 32.61 | 31.09 | 31.09 | 209,956 | -2.02(-6.11%) |
Mar 13, 2008 | 33.76 | 33.76 | 32.19 | 33.12 | 350,147 | -0.74(-2.18%) |
Mar 12, 2008 | 34.41 | 34.75 | 33.82 | 33.86 | 159,810 | -1.32(-3.74%) |
Mar 11, 2008 | 34.34 | 35.17 | 33.91 | 35.17 | 234,029 | +2.09(+6.32%) |
Mar 10, 2008 | 34.21 | 34.40 | 33.08 | 33.08 | 152,029 | -0.96(-2.81%) |
Mar 07, 2008 | 34.12 | 35.14 | 34.04 | 34.04 | 278,232 | -0.23(-0.68%) |
Mar 06, 2008 | 35.47 | 35.47 | 34.27 | 34.27 | 267,003 | -0.49(-1.42%) |
Mar 05, 2008 | 34.54 | 35.09 | 34.32 | 34.76 | 203,205 | +0.08(+0.23%) |
Mar 04, 2008 | 35.20 | 35.23 | 34.50 | 34.68 | 209,489 | -1.04(-2.90%) |
Mar 03, 2008 | 35.75 | 36.12 | 35.21 | 35.72 | 362,417 | +0.25(+0.72%) |
Feb 29, 2008 | 36.25 | 36.25 | 35.34 | 35.47 | 216,971 | -1.16(-3.16%) |
Feb 28, 2008 | 37.34 | 37.34 | 36.62 | 36.62 | 195,124 | -0.89(-2.36%) |
Feb 27, 2008 | 37.26 | 37.73 | 37.00 | 37.51 | 119,109 | -0.40(-1.06%) |
Feb 26, 2008 | 36.43 | 37.99 | 36.43 | 37.91 | 178,964 | +0.69(+1.84%) |
Feb 25, 2008 | 36.09 | 37.22 | 35.85 | 37.22 | 196,022 | +2.20(+6.29%) |
Feb 22, 2008 | 35.37 | 35.37 | 34.44 | 35.02 | 212,183 | -0.32(-0.90%) |
Feb 21, 2008 | 35.59 | 36.07 | 35.34 | 35.34 | 122,401 | -0.07(-0.21%) |
Feb 20, 2008 | 34.57 | 35.41 | 34.25 | 35.41 | 168,190 | +0.25(+0.71%) |
Feb 19, 2008 | 35.69 | 35.69 | 34.96 | 35.16 | 117,613 | +0.68(+1.97%) |
Feb 18, 2008 | 34.40 | 34.55 | 33.92 | 34.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.40 | 34.55 | 33.92 | 34.48 | 118,511 | -0.09(-0.27%) |
Feb 14, 2008 | 35.42 | 35.68 | 34.58 | 34.58 | 211,285 | +0.02(+0.06%) |
Feb 13, 2008 | 34.42 | 34.56 | 33.83 | 34.56 | 106,477 | -0.30(-0.85%) |
Feb 12, 2008 | 35.06 | 35.28 | 34.22 | 34.85 | 237,950 | -0.33(-0.94%) |
Feb 11, 2008 | 34.70 | 35.31 | 34.17 | 35.19 | 127,788 | +0.15(+0.43%) |
Feb 08, 2008 | 34.65 | 35.19 | 34.33 | 35.04 | 156,518 | +0.05(+0.13%) |
Feb 07, 2008 | 34.42 | 34.99 | 33.85 | 34.99 | 92,774 | +1.15(+3.40%) |
Feb 06, 2008 | 34.75 | 35.09 | 33.75 | 33.84 | 140,657 | -0.04(-0.13%) |
Feb 05, 2008 | 34.25 | 35.75 | 33.88 | 33.88 | 287,419 | -1.79(-5.02%) |
Feb 04, 2008 | 36.37 | 36.37 | 35.62 | 35.67 | 157,416 | +0.00(+0.01%) |