Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.13 | 38.77 | 37.72 | 37.88 | 1,581,855 | -0.05(-0.14%) |
Apr 29, 2008 | 37.69 | 38.18 | 37.22 | 37.94 | 1,815,538 | +0.39(+1.05%) |
Apr 28, 2008 | 37.08 | 38.08 | 37.02 | 37.54 | 2,027,285 | -0.89(-2.30%) |
Apr 25, 2008 | 38.45 | 38.80 | 38.14 | 38.43 | 1,595,723 | -0.39(-1.01%) |
Apr 24, 2008 | 38.76 | 39.10 | 38.04 | 38.82 | 2,876,305 | -0.01(-0.04%) |
Apr 23, 2008 | 37.26 | 39.83 | 36.97 | 38.84 | 6,737,300 | +3.59(+10.18%) |
Apr 22, 2008 | 36.02 | 36.63 | 34.48 | 35.25 | 4,944,402 | -0.73(-2.04%) |
Apr 21, 2008 | 35.50 | 36.65 | 35.31 | 35.98 | 2,168,514 | +0.34(+0.94%) |
Apr 18, 2008 | 35.60 | 36.32 | 35.04 | 35.65 | 1,460,119 | +0.63(+1.79%) |
Apr 17, 2008 | 35.38 | 35.51 | 34.70 | 35.02 | 1,592,816 | -0.56(-1.57%) |
Apr 16, 2008 | 34.91 | 35.93 | 34.53 | 35.58 | 1,965,406 | +0.88(+2.52%) |
Apr 15, 2008 | 36.14 | 36.51 | 33.95 | 34.70 | 7,151,066 | -2.34(-6.32%) |
Apr 14, 2008 | 37.17 | 37.63 | 36.50 | 37.04 | 1,292,068 | -0.05(-0.13%) |
Apr 11, 2008 | 37.13 | 38.05 | 36.98 | 37.09 | 1,150,819 | -1.27(-3.32%) |
Apr 10, 2008 | 38.06 | 38.86 | 37.62 | 38.37 | 985,004 | +0.37(+0.97%) |
Apr 09, 2008 | 38.03 | 38.46 | 37.63 | 38.00 | 1,209,304 | -0.05(-0.14%) |
Apr 08, 2008 | 38.14 | 38.33 | 37.19 | 38.05 | 1,393,924 | -0.32(-0.84%) |
Apr 07, 2008 | 38.39 | 38.81 | 38.28 | 38.37 | 1,334,617 | +0.02(+0.06%) |
Apr 04, 2008 | 38.41 | 38.84 | 37.91 | 38.35 | 1,366,000 | +0.37(+0.99%) |
Apr 03, 2008 | 37.42 | 38.26 | 36.79 | 37.97 | 3,324,311 | +0.51(+1.36%) |
Apr 02, 2008 | 37.85 | 38.38 | 37.08 | 37.46 | 1,251,012 | -0.44(-1.17%) |
Apr 01, 2008 | 37.44 | 38.23 | 36.83 | 37.90 | 2,155,132 | +0.99(+2.67%) |
Mar 31, 2008 | 35.99 | 37.60 | 35.51 | 36.92 | 3,380,695 | +0.78(+2.15%) |
Mar 28, 2008 | 36.14 | 36.48 | 35.99 | 36.14 | 2,497,246 | -0.02(-0.07%) |
Mar 27, 2008 | 36.19 | 36.44 | 35.85 | 36.16 | 1,633,037 | -0.05(-0.15%) |
Mar 26, 2008 | 36.17 | 36.52 | 35.76 | 36.22 | 1,577,640 | -0.15(-0.40%) |
Mar 25, 2008 | 36.24 | 36.69 | 35.90 | 36.36 | 2,074,863 | +0.21(+0.58%) |
Mar 24, 2008 | 34.64 | 36.27 | 34.14 | 36.15 | 2,381,298 | +1.51(+4.35%) |
Mar 21, 2008 | 34.95 | 35.02 | 33.56 | 34.64 | 3,087,429 | +0.00(+0.00%) |
Mar 20, 2008 | 34.95 | 35.02 | 33.56 | 34.64 | 3,087,429 | +0.51(+1.48%) |
Mar 19, 2008 | 34.05 | 35.49 | 33.91 | 34.14 | 2,874,230 | +0.15(+0.44%) |
Mar 18, 2008 | 32.56 | 34.10 | 32.37 | 33.99 | 2,912,503 | +2.14(+6.72%) |
Mar 17, 2008 | 31.91 | 32.21 | 31.32 | 31.85 | 1,950,331 | -0.54(-1.68%) |
Mar 14, 2008 | 32.79 | 33.67 | 31.42 | 32.39 | 2,343,396 | -0.18(-0.55%) |
Mar 13, 2008 | 30.91 | 32.81 | 30.59 | 32.57 | 1,838,374 | +1.17(+3.72%) |
Mar 12, 2008 | 31.93 | 32.61 | 31.24 | 31.41 | 2,108,255 | -0.73(-2.29%) |
Mar 11, 2008 | 30.52 | 32.19 | 30.52 | 32.14 | 3,344,832 | +1.92(+6.36%) |
Mar 10, 2008 | 32.59 | 32.59 | 30.09 | 30.22 | 3,383,859 | -2.44(-7.48%) |
Mar 07, 2008 | 32.59 | 33.45 | 32.07 | 32.66 | 2,623,480 | -0.24(-0.74%) |
Mar 06, 2008 | 34.47 | 34.92 | 32.84 | 32.90 | 2,266,602 | -1.82(-5.25%) |
Mar 05, 2008 | 35.26 | 35.38 | 34.38 | 34.73 | 1,430,891 | -0.36(-1.03%) |
Mar 04, 2008 | 35.03 | 35.36 | 34.31 | 35.09 | 2,138,217 | -0.36(-1.02%) |
Mar 03, 2008 | 35.02 | 35.72 | 34.92 | 35.45 | 1,256,368 | +0.23(+0.65%) |
Feb 29, 2008 | 35.46 | 35.95 | 34.97 | 35.22 | 1,684,125 | -0.75(-2.08%) |
Feb 28, 2008 | 36.21 | 36.39 | 35.53 | 35.97 | 1,292,241 | -0.26(-0.71%) |
Feb 27, 2008 | 36.92 | 36.92 | 35.88 | 36.23 | 1,478,928 | +0.01(+0.04%) |
Feb 26, 2008 | 36.48 | 37.25 | 35.98 | 36.21 | 1,919,899 | -0.54(-1.48%) |
Feb 25, 2008 | 35.25 | 37.09 | 35.25 | 36.76 | 4,266,634 | +1.73(+4.93%) |
Feb 22, 2008 | 35.01 | 35.23 | 34.12 | 35.03 | 1,905,574 | +0.12(+0.33%) |
Feb 21, 2008 | 35.75 | 35.86 | 34.82 | 34.91 | 1,511,262 | -0.52(-1.46%) |
Feb 20, 2008 | 35.34 | 35.65 | 34.46 | 35.43 | 2,332,096 | -0.23(-0.65%) |
Feb 19, 2008 | 35.39 | 35.99 | 35.04 | 35.66 | 3,163,524 | +0.67(+1.90%) |
Feb 18, 2008 | 34.28 | 35.64 | 33.84 | 35.00 | 3,470,795 | +0.00(+0.00%) |
Feb 15, 2008 | 34.28 | 35.64 | 33.84 | 35.00 | 3,470,795 | +0.54(+1.55%) |
Feb 14, 2008 | 34.43 | 35.88 | 34.38 | 34.46 | 2,465,115 | -0.14(-0.39%) |
Feb 13, 2008 | 34.32 | 34.81 | 34.10 | 34.60 | 2,622,142 | +0.56(+1.66%) |
Feb 12, 2008 | 33.53 | 34.81 | 33.46 | 34.03 | 3,307,631 | +0.54(+1.61%) |
Feb 11, 2008 | 32.83 | 33.58 | 32.79 | 33.49 | 1,747,209 | +0.70(+2.14%) |
Feb 08, 2008 | 31.88 | 33.07 | 31.81 | 32.79 | 2,790,475 | +0.40(+1.23%) |
Feb 07, 2008 | 33.07 | 33.44 | 31.87 | 32.39 | 4,709,165 | -1.05(-3.13%) |
Feb 06, 2008 | 34.54 | 35.00 | 33.42 | 33.44 | 4,084,143 | -1.34(-3.85%) |
Feb 05, 2008 | 33.79 | 34.92 | 33.18 | 34.78 | 11,980,972 | +3.21(+10.19%) |
Feb 04, 2008 | 33.09 | 33.19 | 31.41 | 31.56 | 5,732,239 | -1.31(-3.99%) |