Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.64 | 39.56 | 38.46 | 38.65 | 333,249 | +0.16(+0.43%) |
Apr 29, 2008 | 39.04 | 39.08 | 38.24 | 38.48 | 128,244 | -0.54(-1.38%) |
Apr 28, 2008 | 38.23 | 39.11 | 38.11 | 39.02 | 406,399 | +0.73(+1.90%) |
Apr 25, 2008 | 40.06 | 40.06 | 37.75 | 38.29 | 238,264 | -1.92(-4.76%) |
Apr 24, 2008 | 39.78 | 40.39 | 38.87 | 40.21 | 200,707 | +0.55(+1.40%) |
Apr 23, 2008 | 38.87 | 39.65 | 38.53 | 39.65 | 109,822 | +0.89(+2.30%) |
Apr 22, 2008 | 39.40 | 39.40 | 38.13 | 38.76 | 161,598 | -0.80(-2.02%) |
Apr 21, 2008 | 39.47 | 39.65 | 39.20 | 39.56 | 103,626 | -0.16(-0.39%) |
Apr 18, 2008 | 40.03 | 40.26 | 39.51 | 39.72 | 134,831 | +0.35(+0.89%) |
Apr 17, 2008 | 39.77 | 39.80 | 39.10 | 39.36 | 144,525 | -0.48(-1.20%) |
Apr 16, 2008 | 39.26 | 39.90 | 38.92 | 39.84 | 242,532 | +0.80(+2.04%) |
Apr 15, 2008 | 38.98 | 39.26 | 38.78 | 39.04 | 120,165 | +0.18(+0.46%) |
Apr 14, 2008 | 38.61 | 39.31 | 38.38 | 38.86 | 146,254 | +0.09(+0.24%) |
Apr 11, 2008 | 39.06 | 39.51 | 38.68 | 38.77 | 179,220 | -0.78(-1.98%) |
Apr 10, 2008 | 38.47 | 39.85 | 38.46 | 39.55 | 142,856 | +1.04(+2.70%) |
Apr 09, 2008 | 39.08 | 39.24 | 38.42 | 38.51 | 105,593 | -0.43(-1.10%) |
Apr 08, 2008 | 38.69 | 39.44 | 38.60 | 38.94 | 161,097 | -0.41(-1.05%) |
Apr 07, 2008 | 39.52 | 39.81 | 39.05 | 39.36 | 179,771 | -0.02(-0.04%) |
Apr 04, 2008 | 39.86 | 39.95 | 38.88 | 39.37 | 174,995 | -0.21(-0.53%) |
Apr 03, 2008 | 39.11 | 40.13 | 39.11 | 39.58 | 262,800 | +0.13(+0.32%) |
Apr 02, 2008 | 39.09 | 39.79 | 38.79 | 39.46 | 166,388 | +0.38(+0.96%) |
Apr 01, 2008 | 37.98 | 39.08 | 37.95 | 39.08 | 288,490 | +1.37(+3.63%) |
Mar 31, 2008 | 38.00 | 38.42 | 37.42 | 37.72 | 313,665 | -0.28(-0.74%) |
Mar 28, 2008 | 38.06 | 38.40 | 37.76 | 38.00 | 219,674 | +0.05(+0.14%) |
Mar 27, 2008 | 38.19 | 38.73 | 37.81 | 37.94 | 211,305 | -0.16(-0.43%) |
Mar 26, 2008 | 38.06 | 38.47 | 37.75 | 38.11 | 221,256 | -0.20(-0.51%) |
Mar 25, 2008 | 38.70 | 38.70 | 38.10 | 38.30 | 255,231 | -0.30(-0.79%) |
Mar 24, 2008 | 38.43 | 39.04 | 38.05 | 38.61 | 329,039 | +0.39(+1.02%) |
Mar 21, 2008 | 37.68 | 39.05 | 37.22 | 38.22 | 882,230 | +0.00(+0.00%) |
Mar 20, 2008 | 37.68 | 39.05 | 37.22 | 38.22 | 882,230 | +0.91(+2.45%) |
Mar 19, 2008 | 37.85 | 38.83 | 37.30 | 37.30 | 398,957 | -0.28(-0.75%) |
Mar 18, 2008 | 36.18 | 37.65 | 35.97 | 37.58 | 314,491 | +2.14(+6.04%) |
Mar 17, 2008 | 34.74 | 36.52 | 34.74 | 35.44 | 202,442 | -0.13(-0.37%) |
Mar 14, 2008 | 36.85 | 36.85 | 35.17 | 35.57 | 209,673 | -1.15(-3.13%) |
Mar 13, 2008 | 35.19 | 37.35 | 34.93 | 36.72 | 242,288 | +1.41(+3.98%) |
Mar 12, 2008 | 36.35 | 36.89 | 35.21 | 35.32 | 322,097 | -0.95(-2.61%) |
Mar 11, 2008 | 35.07 | 36.29 | 34.70 | 36.26 | 384,999 | +2.24(+6.59%) |
Mar 10, 2008 | 34.53 | 34.78 | 33.96 | 34.02 | 300,043 | -0.40(-1.16%) |
Mar 07, 2008 | 34.03 | 35.01 | 33.83 | 34.42 | 132,313 | +0.01(+0.02%) |
Mar 06, 2008 | 35.10 | 35.75 | 34.41 | 34.41 | 144,789 | -0.95(-2.68%) |
Mar 05, 2008 | 35.82 | 35.82 | 34.92 | 35.35 | 140,055 | -0.27(-0.77%) |
Mar 04, 2008 | 35.61 | 35.96 | 35.05 | 35.63 | 205,189 | -0.03(-0.09%) |
Mar 03, 2008 | 35.00 | 35.79 | 34.70 | 35.66 | 304,120 | +0.59(+1.69%) |
Feb 29, 2008 | 35.87 | 36.00 | 34.89 | 35.07 | 172,667 | -1.27(-3.49%) |
Feb 28, 2008 | 36.69 | 36.85 | 35.64 | 36.33 | 204,541 | -0.63(-1.69%) |
Feb 27, 2008 | 37.25 | 37.85 | 36.46 | 36.96 | 218,348 | -0.76(-2.01%) |
Feb 26, 2008 | 37.14 | 37.94 | 36.98 | 37.72 | 337,884 | +0.38(+1.00%) |
Feb 25, 2008 | 36.86 | 37.50 | 36.46 | 37.34 | 134,991 | +0.50(+1.36%) |
Feb 22, 2008 | 36.84 | 37.23 | 35.97 | 36.84 | 139,653 | +0.18(+0.49%) |
Feb 21, 2008 | 37.54 | 38.27 | 36.66 | 36.66 | 138,295 | -0.58(-1.55%) |
Feb 20, 2008 | 37.18 | 37.47 | 36.60 | 37.24 | 164,863 | -0.04(-0.10%) |
Feb 19, 2008 | 37.58 | 38.04 | 36.87 | 37.28 | 133,338 | +0.01(+0.02%) |
Feb 18, 2008 | 36.92 | 37.61 | 36.69 | 37.27 | 186,728 | +0.00(+0.00%) |
Feb 15, 2008 | 36.92 | 37.61 | 36.69 | 37.27 | 186,728 | +0.05(+0.13%) |
Feb 14, 2008 | 38.61 | 38.61 | 36.93 | 37.22 | 134,922 | -1.25(-3.25%) |
Feb 13, 2008 | 38.14 | 38.75 | 37.97 | 38.47 | 207,088 | +0.82(+2.18%) |
Feb 12, 2008 | 36.63 | 37.88 | 36.63 | 37.65 | 251,137 | +0.95(+2.58%) |
Feb 11, 2008 | 37.05 | 37.63 | 36.42 | 36.71 | 142,484 | -0.36(-0.97%) |
Feb 08, 2008 | 37.74 | 38.39 | 36.71 | 37.07 | 226,058 | -0.84(-2.21%) |
Feb 07, 2008 | 36.60 | 37.90 | 36.60 | 37.90 | 264,165 | +1.25(+3.41%) |
Feb 06, 2008 | 37.32 | 37.91 | 36.63 | 36.65 | 192,310 | -0.39(-1.06%) |
Feb 05, 2008 | 37.51 | 38.18 | 36.93 | 37.04 | 201,071 | -1.23(-3.23%) |
Feb 04, 2008 | 38.51 | 38.87 | 38.06 | 38.28 | 334,408 | -0.38(-0.97%) |