Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.19 | 39.24 | 38.21 | 38.26 | 1,090,485 | -0.55(-1.43%) |
Apr 29, 2008 | 38.90 | 39.23 | 38.63 | 38.81 | 1,396,316 | -0.43(-1.10%) |
Apr 28, 2008 | 39.46 | 39.46 | 38.99 | 39.24 | 1,211,880 | -0.05(-0.12%) |
Apr 25, 2008 | 39.72 | 39.72 | 38.91 | 39.29 | 787,035 | +0.06(+0.16%) |
Apr 24, 2008 | 38.41 | 39.25 | 38.28 | 39.23 | 1,535,346 | +0.91(+2.37%) |
Apr 23, 2008 | 37.88 | 38.61 | 37.75 | 38.32 | 1,157,235 | +0.54(+1.44%) |
Apr 22, 2008 | 37.95 | 38.08 | 37.57 | 37.78 | 905,603 | -0.21(-0.56%) |
Apr 21, 2008 | 38.31 | 38.31 | 37.84 | 37.99 | 533,024 | -0.40(-1.05%) |
Apr 18, 2008 | 39.03 | 39.18 | 38.17 | 38.39 | 1,410,684 | -0.05(-0.12%) |
Apr 17, 2008 | 38.11 | 38.49 | 37.80 | 38.44 | 693,940 | +0.19(+0.50%) |
Apr 16, 2008 | 37.33 | 38.27 | 37.08 | 38.25 | 620,335 | +1.42(+3.86%) |
Apr 15, 2008 | 36.73 | 36.89 | 36.41 | 36.83 | 378,799 | +0.38(+1.03%) |
Apr 14, 2008 | 36.59 | 37.04 | 36.41 | 36.45 | 711,585 | -0.20(-0.55%) |
Apr 11, 2008 | 36.63 | 37.15 | 36.55 | 36.66 | 731,451 | -0.46(-1.23%) |
Apr 10, 2008 | 36.77 | 37.39 | 36.50 | 37.11 | 998,838 | +0.33(+0.89%) |
Apr 09, 2008 | 37.67 | 37.77 | 36.77 | 36.78 | 893,569 | -0.87(-2.30%) |
Apr 08, 2008 | 38.08 | 38.08 | 37.52 | 37.65 | 783,861 | -0.45(-1.18%) |
Apr 07, 2008 | 38.79 | 38.79 | 37.77 | 38.10 | 1,180,129 | -0.03(-0.09%) |
Apr 04, 2008 | 39.07 | 39.07 | 38.05 | 38.13 | 1,947,979 | -0.61(-1.58%) |
Apr 03, 2008 | 38.08 | 38.75 | 37.64 | 38.75 | 881,510 | +0.82(+2.16%) |
Apr 02, 2008 | 38.18 | 38.23 | 37.40 | 37.93 | 837,283 | -0.14(-0.36%) |
Apr 01, 2008 | 36.80 | 38.07 | 36.52 | 38.07 | 6,715,263 | +2.05(+5.69%) |
Mar 31, 2008 | 36.47 | 36.85 | 35.85 | 36.02 | 708,365 | +0.14(+0.39%) |
Mar 28, 2008 | 37.20 | 37.20 | 35.79 | 35.88 | 851,159 | -0.43(-1.18%) |
Mar 27, 2008 | 37.60 | 37.60 | 36.22 | 36.30 | 1,166,283 | -0.30(-0.82%) |
Mar 26, 2008 | 36.96 | 37.18 | 36.51 | 36.60 | 757,002 | -0.72(-1.92%) |
Mar 25, 2008 | 37.58 | 37.74 | 36.78 | 37.32 | 1,304,136 | -0.19(-0.51%) |
Mar 24, 2008 | 37.57 | 37.87 | 37.12 | 37.51 | 665,494 | +0.83(+2.25%) |
Mar 21, 2008 | 35.65 | 36.97 | 35.57 | 36.69 | 920,151 | +0.00(+0.00%) |
Mar 20, 2008 | 35.65 | 36.97 | 35.57 | 36.69 | 920,151 | +1.18(+3.33%) |
Mar 19, 2008 | 35.63 | 36.37 | 35.50 | 35.50 | 645,448 | -0.27(-0.76%) |
Mar 18, 2008 | 35.33 | 35.79 | 34.54 | 35.77 | 1,341,893 | +1.51(+4.40%) |
Mar 17, 2008 | 33.76 | 34.48 | 33.52 | 34.27 | 1,768,912 | +0.21(+0.61%) |
Mar 14, 2008 | 35.37 | 35.37 | 33.48 | 34.06 | 1,066,837 | -0.70(-2.03%) |
Mar 13, 2008 | 34.18 | 35.05 | 33.34 | 34.76 | 871,714 | +0.40(+1.18%) |
Mar 12, 2008 | 34.88 | 35.53 | 34.36 | 34.36 | 629,346 | -0.74(-2.11%) |
Mar 11, 2008 | 33.97 | 35.10 | 33.45 | 35.10 | 1,000,757 | +2.14(+6.48%) |
Mar 10, 2008 | 33.56 | 33.59 | 32.80 | 32.96 | 1,302,903 | -0.47(-1.40%) |
Mar 07, 2008 | 32.93 | 33.61 | 32.47 | 33.43 | 1,102,391 | +0.54(+1.63%) |
Mar 06, 2008 | 34.54 | 34.54 | 32.88 | 32.89 | 926,702 | -1.57(-4.56%) |
Mar 05, 2008 | 33.89 | 34.68 | 33.89 | 34.46 | 967,052 | +0.47(+1.38%) |
Mar 04, 2008 | 33.86 | 34.45 | 33.59 | 34.00 | 895,713 | -0.32(-0.94%) |
Mar 03, 2008 | 34.08 | 34.45 | 33.66 | 34.32 | 1,090,334 | +0.24(+0.69%) |
Feb 29, 2008 | 34.54 | 34.56 | 33.96 | 34.08 | 964,035 | -0.49(-1.43%) |
Feb 28, 2008 | 35.16 | 35.16 | 34.58 | 34.58 | 1,087,474 | -0.73(-2.06%) |
Feb 27, 2008 | 35.40 | 35.75 | 35.08 | 35.31 | 775,612 | -0.17(-0.47%) |
Feb 26, 2008 | 35.50 | 35.77 | 35.02 | 35.47 | 1,540,129 | -0.01(-0.02%) |
Feb 25, 2008 | 34.90 | 35.48 | 34.01 | 35.48 | 1,705,843 | +1.05(+3.05%) |
Feb 22, 2008 | 34.05 | 34.43 | 33.33 | 34.43 | 1,841,998 | +0.95(+2.83%) |
Feb 21, 2008 | 34.68 | 34.83 | 33.48 | 33.48 | 1,892,173 | -0.94(-2.72%) |
Feb 20, 2008 | 33.57 | 34.46 | 33.54 | 34.42 | 2,630,819 | +0.21(+0.62%) |
Feb 19, 2008 | 35.30 | 35.30 | 33.66 | 34.20 | 1,864,762 | -0.09(-0.25%) |
Feb 18, 2008 | 33.89 | 34.30 | 33.54 | 34.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.89 | 34.30 | 33.54 | 34.29 | 1,993,587 | +0.28(+0.81%) |
Feb 14, 2008 | 34.65 | 35.07 | 34.00 | 34.01 | 1,812,067 | -0.65(-1.87%) |
Feb 13, 2008 | 35.09 | 35.09 | 34.05 | 34.66 | 1,411,623 | +0.27(+0.79%) |
Feb 12, 2008 | 33.66 | 34.56 | 33.66 | 34.39 | 1,563,780 | +0.95(+2.85%) |
Feb 11, 2008 | 34.13 | 34.55 | 33.29 | 33.44 | 1,247,568 | -0.69(-2.03%) |
Feb 08, 2008 | 35.17 | 35.17 | 33.70 | 34.13 | 1,450,774 | -1.13(-3.19%) |
Feb 07, 2008 | 34.34 | 35.25 | 34.06 | 35.25 | 801,189 | +0.81(+2.36%) |
Feb 06, 2008 | 35.26 | 35.36 | 34.36 | 34.44 | 966,616 | -0.57(-1.63%) |
Feb 05, 2008 | 35.66 | 36.19 | 35.01 | 35.01 | 1,231,642 | -1.28(-3.53%) |
Feb 04, 2008 | 36.64 | 36.64 | 35.76 | 36.29 | 900,789 | -0.38(-1.04%) |