Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.54 | 38.98 | 37.55 | 37.59 | 360,642 | -0.95(-2.45%) |
Apr 29, 2008 | 38.59 | 38.83 | 38.09 | 38.54 | 311,059 | +0.00(+0.00%) |
Apr 28, 2008 | 38.40 | 38.63 | 37.86 | 38.54 | 673,119 | +0.08(+0.20%) |
Apr 25, 2008 | 38.27 | 39.50 | 38.04 | 38.46 | 410,181 | +0.21(+0.56%) |
Apr 24, 2008 | 37.31 | 38.27 | 36.95 | 38.25 | 445,617 | +0.87(+2.34%) |
Apr 23, 2008 | 36.87 | 37.40 | 36.66 | 37.37 | 274,316 | +0.68(+1.84%) |
Apr 22, 2008 | 36.85 | 37.42 | 36.34 | 36.70 | 400,514 | -0.58(-1.55%) |
Apr 21, 2008 | 36.84 | 37.31 | 36.20 | 37.28 | 595,081 | +0.23(+0.61%) |
Apr 18, 2008 | 36.52 | 37.15 | 36.27 | 37.05 | 520,264 | +1.13(+3.15%) |
Apr 17, 2008 | 35.31 | 36.18 | 34.61 | 35.92 | 548,859 | +0.49(+1.38%) |
Apr 16, 2008 | 35.06 | 35.62 | 34.67 | 35.43 | 667,337 | +0.82(+2.38%) |
Apr 15, 2008 | 33.56 | 35.37 | 33.56 | 34.61 | 417,857 | +1.05(+3.14%) |
Apr 14, 2008 | 34.27 | 34.97 | 33.23 | 33.55 | 259,120 | -0.93(-2.69%) |
Apr 11, 2008 | 34.36 | 35.48 | 34.23 | 34.48 | 223,705 | -0.32(-0.91%) |
Apr 10, 2008 | 34.72 | 35.68 | 33.92 | 34.79 | 231,279 | +0.21(+0.61%) |
Apr 09, 2008 | 35.90 | 36.02 | 34.32 | 34.58 | 277,180 | -1.11(-3.10%) |
Apr 08, 2008 | 35.38 | 36.02 | 35.35 | 35.69 | 299,469 | +0.06(+0.16%) |
Apr 07, 2008 | 36.16 | 36.59 | 35.28 | 35.63 | 313,949 | -0.39(-1.09%) |
Apr 04, 2008 | 36.17 | 36.86 | 35.90 | 36.02 | 492,380 | -0.01(-0.02%) |
Apr 03, 2008 | 35.38 | 36.11 | 35.10 | 36.03 | 450,820 | +0.42(+1.19%) |
Apr 02, 2008 | 35.17 | 35.88 | 34.74 | 35.60 | 356,225 | +0.58(+1.65%) |
Apr 01, 2008 | 33.77 | 35.13 | 33.77 | 35.02 | 447,113 | +1.19(+3.52%) |
Mar 31, 2008 | 33.90 | 34.24 | 33.06 | 33.83 | 471,674 | +0.89(+2.69%) |
Mar 28, 2008 | 33.80 | 34.07 | 32.62 | 32.95 | 209,361 | -0.73(-2.18%) |
Mar 27, 2008 | 34.34 | 34.77 | 33.44 | 33.68 | 172,371 | -0.52(-1.52%) |
Mar 26, 2008 | 34.79 | 34.82 | 33.87 | 34.20 | 190,623 | -0.81(-2.31%) |
Mar 25, 2008 | 35.31 | 35.98 | 34.72 | 35.01 | 504,427 | -0.22(-0.62%) |
Mar 24, 2008 | 34.90 | 36.34 | 34.90 | 35.23 | 478,838 | +0.23(+0.64%) |
Mar 21, 2008 | 35.24 | 35.24 | 33.63 | 35.01 | 1,254,969 | +0.00(+0.00%) |
Mar 20, 2008 | 35.24 | 35.24 | 33.63 | 35.01 | 1,254,969 | +1.70(+5.12%) |
Mar 19, 2008 | 32.91 | 33.89 | 32.91 | 33.30 | 435,523 | +0.41(+1.25%) |
Mar 18, 2008 | 31.85 | 33.28 | 31.46 | 32.89 | 525,990 | +1.04(+3.25%) |
Mar 17, 2008 | 31.00 | 32.59 | 30.53 | 31.85 | 394,532 | +0.11(+0.34%) |
Mar 14, 2008 | 32.54 | 32.81 | 31.34 | 31.74 | 310,328 | -0.57(-1.75%) |
Mar 13, 2008 | 31.70 | 32.75 | 30.85 | 32.31 | 289,025 | +0.15(+0.48%) |
Mar 12, 2008 | 31.76 | 33.62 | 31.39 | 32.16 | 769,912 | +0.52(+1.65%) |
Mar 11, 2008 | 30.23 | 31.66 | 30.23 | 31.63 | 697,782 | +1.97(+6.66%) |
Mar 10, 2008 | 30.10 | 30.84 | 29.63 | 29.66 | 448,880 | -0.28(-0.92%) |
Mar 07, 2008 | 29.24 | 30.34 | 28.85 | 29.94 | 299,573 | +0.87(+3.01%) |
Mar 06, 2008 | 29.92 | 30.52 | 29.06 | 29.06 | 187,613 | -1.08(-3.59%) |
Mar 05, 2008 | 30.64 | 31.20 | 29.91 | 30.14 | 282,388 | -0.28(-0.91%) |
Mar 04, 2008 | 30.01 | 30.57 | 29.48 | 30.42 | 434,985 | +0.05(+0.17%) |
Mar 03, 2008 | 30.51 | 30.77 | 30.03 | 30.37 | 259,325 | -0.08(-0.25%) |
Feb 29, 2008 | 30.94 | 31.69 | 30.32 | 30.44 | 559,737 | -0.95(-3.03%) |
Feb 28, 2008 | 31.27 | 31.71 | 30.94 | 31.40 | 589,130 | +0.04(+0.12%) |
Feb 27, 2008 | 31.02 | 32.05 | 30.80 | 31.36 | 639,384 | +0.01(+0.04%) |
Feb 26, 2008 | 31.65 | 32.43 | 31.34 | 31.34 | 493,562 | -0.48(-1.52%) |
Feb 25, 2008 | 31.68 | 31.86 | 30.91 | 31.83 | 471,021 | +0.19(+0.59%) |
Feb 22, 2008 | 30.62 | 31.68 | 30.34 | 31.64 | 364,137 | +1.04(+3.41%) |
Feb 21, 2008 | 31.86 | 32.16 | 30.39 | 30.60 | 622,177 | -1.14(-3.59%) |
Feb 20, 2008 | 30.70 | 31.81 | 30.66 | 31.74 | 300,560 | +0.87(+2.83%) |
Feb 19, 2008 | 32.03 | 32.06 | 30.71 | 30.86 | 322,218 | -0.62(-1.98%) |
Feb 18, 2008 | 31.97 | 31.98 | 31.00 | 31.49 | 598,441 | +0.00(+0.00%) |
Feb 15, 2008 | 31.97 | 31.98 | 31.00 | 31.49 | 598,441 | -0.03(-0.10%) |
Feb 14, 2008 | 32.10 | 32.50 | 31.17 | 31.52 | 1,073,127 | -0.49(-1.53%) |
Feb 13, 2008 | 32.10 | 32.34 | 31.28 | 32.01 | 306,154 | +0.24(+0.75%) |
Feb 12, 2008 | 32.02 | 32.57 | 31.51 | 31.77 | 392,940 | +0.04(+0.12%) |
Feb 11, 2008 | 32.59 | 32.59 | 31.54 | 31.73 | 384,912 | -0.83(-2.55%) |
Feb 08, 2008 | 32.19 | 32.86 | 31.45 | 32.56 | 481,428 | +0.17(+0.52%) |
Feb 07, 2008 | 31.49 | 32.48 | 31.20 | 32.39 | 392,755 | +0.91(+2.88%) |
Feb 06, 2008 | 31.87 | 32.45 | 31.36 | 31.49 | 389,111 | -0.19(-0.61%) |
Feb 05, 2008 | 30.86 | 31.90 | 30.86 | 31.68 | 594,694 | +0.20(+0.63%) |
Feb 04, 2008 | 32.72 | 32.72 | 31.20 | 31.48 | 451,677 | -1.24(-3.79%) |