Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.56 | 38.80 | 38.13 | 38.13 | 141,340 | -0.30(-0.77%) |
Apr 29, 2008 | 38.65 | 38.65 | 38.27 | 38.43 | 71,126 | -0.10(-0.27%) |
Apr 28, 2008 | 38.59 | 38.72 | 38.34 | 38.53 | 73,814 | -0.02(-0.06%) |
Apr 25, 2008 | 38.40 | 38.57 | 38.02 | 38.55 | 73,757 | +0.29(+0.76%) |
Apr 24, 2008 | 38.23 | 38.38 | 37.55 | 38.26 | 90,303 | +0.34(+0.90%) |
Apr 23, 2008 | 38.11 | 38.16 | 37.74 | 37.92 | 61,752 | -0.02(-0.06%) |
Apr 22, 2008 | 38.22 | 38.22 | 37.75 | 37.94 | 48,309 | -0.36(-0.93%) |
Apr 21, 2008 | 38.43 | 38.43 | 38.08 | 38.30 | 51,321 | -0.11(-0.29%) |
Apr 18, 2008 | 38.78 | 38.78 | 38.38 | 38.41 | 87,995 | +0.45(+1.19%) |
Apr 17, 2008 | 38.18 | 38.18 | 37.68 | 37.96 | 115,078 | +0.10(+0.25%) |
Apr 16, 2008 | 37.35 | 37.90 | 37.22 | 37.86 | 56,644 | +1.00(+2.72%) |
Apr 15, 2008 | 36.98 | 36.98 | 36.58 | 36.86 | 61,269 | +0.13(+0.34%) |
Apr 14, 2008 | 36.84 | 36.96 | 36.70 | 36.73 | 54,838 | -0.13(-0.36%) |
Apr 11, 2008 | 37.09 | 37.29 | 36.81 | 36.87 | 36,496 | -0.69(-1.84%) |
Apr 10, 2008 | 37.25 | 37.56 | 37.04 | 37.56 | 43,230 | +0.34(+0.92%) |
Apr 09, 2008 | 37.91 | 37.91 | 37.13 | 37.22 | 39,641 | -0.50(-1.32%) |
Apr 08, 2008 | 37.75 | 37.89 | 37.61 | 37.71 | 55,256 | -0.25(-0.66%) |
Apr 07, 2008 | 38.08 | 38.26 | 37.82 | 37.97 | 55,101 | +0.12(+0.31%) |
Apr 04, 2008 | 37.68 | 38.13 | 37.68 | 37.85 | 39,863 | +0.01(+0.04%) |
Apr 03, 2008 | 37.22 | 37.93 | 37.22 | 37.83 | 21,628 | +0.16(+0.41%) |
Apr 02, 2008 | 37.84 | 38.00 | 37.59 | 37.68 | 70,433 | +0.11(+0.30%) |
Apr 01, 2008 | 36.90 | 37.59 | 36.56 | 37.57 | 132,248 | +1.34(+3.71%) |
Mar 31, 2008 | 36.46 | 36.46 | 35.87 | 36.22 | 90,904 | +0.25(+0.70%) |
Mar 28, 2008 | 36.38 | 36.48 | 35.95 | 35.97 | 25,049 | -0.29(-0.80%) |
Mar 27, 2008 | 36.83 | 36.88 | 36.26 | 36.26 | 59,929 | -0.42(-1.15%) |
Mar 26, 2008 | 37.35 | 37.35 | 36.66 | 36.68 | 42,556 | -0.53(-1.44%) |
Mar 25, 2008 | 37.06 | 37.31 | 36.86 | 37.22 | 160,530 | +0.20(+0.54%) |
Mar 24, 2008 | 36.76 | 37.23 | 36.46 | 37.02 | 78,783 | +0.69(+1.90%) |
Mar 21, 2008 | 35.23 | 36.33 | 35.23 | 36.33 | 77,357 | +0.00(+0.00%) |
Mar 20, 2008 | 35.23 | 36.33 | 35.23 | 36.33 | 77,357 | +0.75(+2.11%) |
Mar 19, 2008 | 36.75 | 36.75 | 35.58 | 35.58 | 57,909 | -0.58(-1.60%) |
Mar 18, 2008 | 35.26 | 36.18 | 35.26 | 36.15 | 232,079 | +1.22(+3.49%) |
Mar 17, 2008 | 34.39 | 35.25 | 34.39 | 34.94 | 99,792 | -0.52(-1.47%) |
Mar 14, 2008 | 36.24 | 36.30 | 35.09 | 35.46 | 175,613 | -0.59(-1.65%) |
Mar 13, 2008 | 35.37 | 36.18 | 35.09 | 36.05 | 124,155 | +0.23(+0.64%) |
Mar 12, 2008 | 35.86 | 36.50 | 35.80 | 35.82 | 2,637,705 | -0.36(-0.98%) |
Mar 11, 2008 | 35.49 | 36.18 | 35.22 | 36.18 | 89,309 | +1.24(+3.55%) |
Mar 10, 2008 | 35.64 | 35.64 | 34.92 | 34.94 | 158,644 | -0.53(-1.51%) |
Mar 07, 2008 | 35.49 | 35.94 | 35.20 | 35.47 | 227,058 | -0.23(-0.65%) |
Mar 06, 2008 | 36.40 | 36.40 | 35.60 | 35.70 | 113,394 | -0.90(-2.45%) |
Mar 05, 2008 | 36.65 | 36.91 | 36.30 | 36.60 | 161,876 | +0.11(+0.31%) |
Mar 04, 2008 | 36.23 | 36.58 | 35.99 | 36.49 | 56,023 | -0.16(-0.43%) |
Mar 03, 2008 | 36.43 | 36.64 | 36.21 | 36.64 | 48,832 | +0.09(+0.24%) |
Feb 29, 2008 | 37.24 | 37.26 | 36.44 | 36.56 | 73,827 | -1.13(-3.00%) |
Feb 28, 2008 | 37.99 | 37.99 | 37.57 | 37.68 | 121,340 | -0.45(-1.19%) |
Feb 27, 2008 | 38.16 | 38.49 | 38.06 | 38.14 | 96,301 | -0.17(-0.45%) |
Feb 26, 2008 | 37.91 | 38.46 | 37.81 | 38.31 | 184,232 | +0.33(+0.86%) |
Feb 25, 2008 | 37.41 | 38.06 | 37.10 | 37.98 | 249,010 | +0.62(+1.67%) |
Feb 22, 2008 | 37.05 | 37.36 | 36.63 | 37.36 | 120,590 | +0.36(+0.98%) |
Feb 21, 2008 | 37.70 | 37.87 | 36.96 | 36.99 | 150,429 | -0.62(-1.66%) |
Feb 20, 2008 | 36.90 | 37.64 | 36.84 | 37.62 | 186,387 | +0.43(+1.16%) |
Feb 19, 2008 | 38.76 | 38.91 | 37.10 | 37.19 | 90,634 | -0.02(-0.06%) |
Feb 18, 2008 | 37.16 | 37.23 | 36.86 | 37.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.16 | 37.23 | 36.86 | 37.21 | 155,950 | +0.01(+0.02%) |
Feb 14, 2008 | 37.80 | 37.80 | 37.15 | 37.20 | 99,974 | -0.53(-1.42%) |
Feb 13, 2008 | 37.77 | 37.86 | 37.44 | 37.74 | 88,360 | +0.39(+1.03%) |
Feb 12, 2008 | 37.46 | 37.68 | 37.08 | 37.35 | 65,855 | +0.19(+0.50%) |
Feb 11, 2008 | 37.08 | 37.25 | 36.76 | 37.16 | 105,583 | +0.10(+0.26%) |
Feb 08, 2008 | 37.18 | 37.42 | 36.90 | 37.07 | 81,477 | -0.22(-0.60%) |
Feb 07, 2008 | 37.00 | 37.43 | 36.86 | 37.29 | 126,983 | +0.16(+0.42%) |
Feb 06, 2008 | 37.68 | 37.85 | 37.10 | 37.13 | 40,940 | -0.32(-0.85%) |
Feb 05, 2008 | 38.11 | 38.14 | 37.45 | 37.45 | 83,362 | -1.00(-2.61%) |
Feb 04, 2008 | 38.83 | 38.83 | 38.42 | 38.46 | 213,322 | -0.39(-0.99%) |