Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.35 | 36.35 | 33.26 | 35.42 | 5,698,567 | -1.79(-4.82%) |
Apr 29, 2008 | 37.72 | 38.50 | 36.94 | 37.22 | 2,191,959 | -0.36(-0.97%) |
Apr 28, 2008 | 37.72 | 37.98 | 36.59 | 37.58 | 1,306,925 | -0.33(-0.86%) |
Apr 25, 2008 | 37.28 | 38.16 | 36.41 | 37.91 | 1,767,085 | +0.73(+1.98%) |
Apr 24, 2008 | 38.12 | 38.17 | 36.36 | 37.17 | 1,870,092 | -0.90(-2.37%) |
Apr 23, 2008 | 37.90 | 38.14 | 37.01 | 38.08 | 1,386,217 | +0.17(+0.45%) |
Apr 22, 2008 | 38.23 | 38.97 | 37.29 | 37.91 | 1,712,952 | -0.47(-1.23%) |
Apr 21, 2008 | 37.80 | 38.88 | 36.88 | 38.38 | 1,945,967 | +0.64(+1.71%) |
Apr 18, 2008 | 36.35 | 38.44 | 36.03 | 37.73 | 2,781,049 | +2.20(+6.19%) |
Apr 17, 2008 | 35.27 | 35.78 | 34.52 | 35.53 | 1,267,937 | +0.01(+0.01%) |
Apr 16, 2008 | 34.36 | 35.69 | 34.23 | 35.53 | 1,745,392 | +1.41(+4.12%) |
Apr 15, 2008 | 33.41 | 34.15 | 33.22 | 34.12 | 1,135,429 | +0.99(+3.00%) |
Apr 14, 2008 | 33.57 | 33.72 | 32.78 | 33.13 | 1,587,214 | -0.59(-1.74%) |
Apr 11, 2008 | 35.12 | 35.12 | 33.51 | 33.72 | 1,138,782 | -1.40(-3.99%) |
Apr 10, 2008 | 34.25 | 35.30 | 33.68 | 35.12 | 1,099,293 | +0.78(+2.28%) |
Apr 09, 2008 | 35.43 | 35.43 | 33.95 | 34.33 | 1,278,260 | -1.12(-3.16%) |
Apr 08, 2008 | 34.65 | 35.93 | 34.36 | 35.45 | 1,853,174 | +0.71(+2.05%) |
Apr 07, 2008 | 35.03 | 35.65 | 34.44 | 34.74 | 1,038,809 | -0.05(-0.14%) |
Apr 04, 2008 | 33.84 | 35.26 | 33.52 | 34.79 | 1,323,830 | +0.91(+2.70%) |
Apr 03, 2008 | 34.43 | 34.43 | 33.44 | 33.87 | 1,283,719 | -0.34(-0.99%) |
Apr 02, 2008 | 33.04 | 34.59 | 32.92 | 34.21 | 1,769,697 | +1.39(+4.22%) |
Apr 01, 2008 | 31.36 | 33.04 | 31.36 | 32.83 | 1,254,411 | +1.60(+5.11%) |
Mar 31, 2008 | 31.19 | 31.71 | 30.58 | 31.23 | 1,124,160 | +0.02(+0.07%) |
Mar 28, 2008 | 32.34 | 32.53 | 31.08 | 31.21 | 1,217,173 | -0.87(-2.72%) |
Mar 27, 2008 | 32.78 | 33.04 | 31.81 | 32.08 | 1,727,647 | +0.24(+0.75%) |
Mar 26, 2008 | 32.25 | 32.67 | 31.52 | 31.84 | 1,040,286 | -0.39(-1.21%) |
Mar 25, 2008 | 30.20 | 32.78 | 30.20 | 32.23 | 2,598,946 | +1.81(+5.94%) |
Mar 24, 2008 | 28.22 | 30.91 | 28.22 | 30.43 | 1,733,925 | +2.22(+7.85%) |
Mar 21, 2008 | 28.82 | 29.04 | 27.38 | 28.21 | 2,338,276 | +0.00(+0.00%) |
Mar 20, 2008 | 28.82 | 29.04 | 27.38 | 28.21 | 2,338,276 | -0.77(-2.66%) |
Mar 19, 2008 | 30.60 | 31.44 | 28.91 | 28.98 | 1,233,174 | -1.77(-5.76%) |
Mar 18, 2008 | 29.92 | 30.93 | 29.71 | 30.75 | 1,066,976 | +1.38(+4.70%) |
Mar 17, 2008 | 29.19 | 29.67 | 28.42 | 29.37 | 1,297,715 | -0.78(-2.59%) |
Mar 14, 2008 | 30.89 | 31.20 | 29.62 | 30.16 | 1,328,845 | -0.49(-1.59%) |
Mar 13, 2008 | 30.00 | 30.92 | 29.62 | 30.64 | 1,258,020 | -0.11(-0.36%) |
Mar 12, 2008 | 30.80 | 31.52 | 30.62 | 30.75 | 1,114,298 | +0.07(+0.24%) |
Mar 11, 2008 | 30.66 | 31.07 | 30.13 | 30.68 | 1,603,128 | +0.92(+3.09%) |
Mar 10, 2008 | 30.34 | 30.51 | 29.45 | 29.76 | 2,047,993 | -0.19(-0.62%) |
Mar 07, 2008 | 30.88 | 31.49 | 29.51 | 29.95 | 1,584,575 | -1.20(-3.85%) |
Mar 06, 2008 | 32.57 | 32.60 | 31.02 | 31.15 | 1,095,183 | -1.50(-4.60%) |
Mar 05, 2008 | 31.94 | 33.18 | 31.91 | 32.65 | 1,730,539 | +0.93(+2.92%) |
Mar 04, 2008 | 32.77 | 33.27 | 30.70 | 31.72 | 2,043,366 | -1.54(-4.63%) |
Mar 03, 2008 | 32.57 | 33.64 | 32.48 | 33.26 | 986,013 | +0.63(+1.93%) |
Feb 29, 2008 | 33.84 | 33.90 | 32.34 | 32.63 | 1,641,859 | -1.44(-4.24%) |
Feb 28, 2008 | 34.60 | 34.74 | 33.87 | 34.07 | 974,243 | -0.72(-2.07%) |
Feb 27, 2008 | 34.93 | 35.23 | 34.64 | 34.79 | 1,578,725 | -0.25(-0.71%) |
Feb 26, 2008 | 34.10 | 35.55 | 33.72 | 35.04 | 2,368,288 | +0.60(+1.73%) |
Feb 25, 2008 | 33.35 | 34.73 | 33.24 | 34.44 | 1,783,631 | +1.21(+3.63%) |
Feb 22, 2008 | 32.72 | 33.28 | 31.78 | 33.24 | 1,191,143 | +0.40(+1.21%) |
Feb 21, 2008 | 33.65 | 33.84 | 32.66 | 32.84 | 1,130,471 | -0.44(-1.33%) |
Feb 20, 2008 | 33.37 | 33.50 | 32.55 | 33.29 | 1,598,986 | -0.27(-0.82%) |
Feb 19, 2008 | 33.95 | 34.57 | 33.15 | 33.56 | 2,731,138 | -0.17(-0.50%) |
Feb 18, 2008 | 33.63 | 34.09 | 33.18 | 33.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.63 | 34.09 | 33.18 | 33.73 | 1,522,614 | +0.26(+0.77%) |
Feb 14, 2008 | 34.44 | 34.89 | 33.22 | 33.47 | 2,217,335 | -0.63(-1.86%) |
Feb 13, 2008 | 31.97 | 34.49 | 30.97 | 34.11 | 5,521,062 | +3.05(+9.80%) |
Feb 12, 2008 | 30.13 | 32.09 | 29.95 | 31.06 | 3,210,303 | +0.93(+3.07%) |
Feb 11, 2008 | 30.14 | 30.36 | 29.61 | 30.14 | 1,861,369 | +0.08(+0.28%) |
Feb 08, 2008 | 29.92 | 30.93 | 29.72 | 30.05 | 1,319,577 | +0.09(+0.30%) |
Feb 07, 2008 | 29.44 | 30.14 | 28.31 | 29.96 | 2,394,809 | +0.17(+0.57%) |
Feb 06, 2008 | 31.20 | 31.20 | 29.69 | 29.79 | 1,491,581 | -1.04(-3.36%) |
Feb 05, 2008 | 31.58 | 31.73 | 30.59 | 30.83 | 996,352 | -1.07(-3.36%) |
Feb 04, 2008 | 32.23 | 32.45 | 31.43 | 31.90 | 1,094,067 | +0.06(+0.20%) |