Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.32 | 36.32 | 33.23 | 35.40 | 5,702,369 | -1.79(-4.82%) |
Apr 29, 2008 | 37.70 | 38.47 | 36.91 | 37.19 | 2,193,422 | -0.36(-0.97%) |
Apr 28, 2008 | 37.70 | 37.96 | 36.56 | 37.55 | 1,307,797 | -0.33(-0.86%) |
Apr 25, 2008 | 37.25 | 38.13 | 36.39 | 37.88 | 1,768,264 | +0.73(+1.98%) |
Apr 24, 2008 | 38.09 | 38.14 | 36.34 | 37.15 | 1,871,340 | -0.90(-2.37%) |
Apr 23, 2008 | 37.88 | 38.11 | 36.98 | 38.05 | 1,387,142 | +0.17(+0.45%) |
Apr 22, 2008 | 38.20 | 38.94 | 37.26 | 37.88 | 1,714,095 | -0.47(-1.23%) |
Apr 21, 2008 | 37.78 | 38.85 | 36.86 | 38.35 | 1,947,265 | +0.64(+1.71%) |
Apr 18, 2008 | 36.32 | 38.42 | 36.01 | 37.71 | 2,782,904 | +2.20(+6.19%) |
Apr 17, 2008 | 35.25 | 35.75 | 34.50 | 35.51 | 1,268,783 | +0.01(+0.01%) |
Apr 16, 2008 | 34.34 | 35.66 | 34.21 | 35.51 | 1,746,557 | +1.41(+4.12%) |
Apr 15, 2008 | 33.39 | 34.12 | 33.20 | 34.10 | 1,136,186 | +0.99(+3.00%) |
Apr 14, 2008 | 33.54 | 33.69 | 32.76 | 33.11 | 1,588,273 | -0.59(-1.74%) |
Apr 11, 2008 | 35.09 | 35.09 | 33.49 | 33.69 | 1,139,542 | -1.40(-3.99%) |
Apr 10, 2008 | 34.23 | 35.28 | 33.66 | 35.09 | 1,100,027 | +0.78(+2.28%) |
Apr 09, 2008 | 35.40 | 35.40 | 33.93 | 34.31 | 1,279,113 | -1.12(-3.16%) |
Apr 08, 2008 | 34.63 | 35.90 | 34.34 | 35.43 | 1,854,410 | +0.71(+2.05%) |
Apr 07, 2008 | 35.01 | 35.63 | 34.42 | 34.72 | 1,039,502 | -0.05(-0.14%) |
Apr 04, 2008 | 33.81 | 35.24 | 33.50 | 34.77 | 1,324,714 | +0.91(+2.70%) |
Apr 03, 2008 | 34.41 | 34.41 | 33.42 | 33.85 | 1,284,575 | -0.34(-0.99%) |
Apr 02, 2008 | 33.02 | 34.57 | 32.89 | 34.19 | 1,770,878 | +1.38(+4.22%) |
Apr 01, 2008 | 31.34 | 33.02 | 31.34 | 32.81 | 1,255,248 | +1.60(+5.11%) |
Mar 31, 2008 | 31.17 | 31.68 | 30.56 | 31.21 | 1,124,910 | +0.02(+0.07%) |
Mar 28, 2008 | 32.31 | 32.51 | 31.06 | 31.19 | 1,217,985 | -0.87(-2.72%) |
Mar 27, 2008 | 32.76 | 33.02 | 31.79 | 32.06 | 1,728,800 | +0.24(+0.75%) |
Mar 26, 2008 | 32.23 | 32.65 | 31.49 | 31.82 | 1,040,980 | -0.39(-1.21%) |
Mar 25, 2008 | 30.18 | 32.76 | 30.18 | 32.21 | 2,600,680 | +1.81(+5.94%) |
Mar 24, 2008 | 28.20 | 30.89 | 28.20 | 30.41 | 1,735,081 | +2.21(+7.85%) |
Mar 21, 2008 | 28.80 | 29.02 | 27.36 | 28.19 | 2,339,836 | +0.00(+0.00%) |
Mar 20, 2008 | 28.80 | 29.02 | 27.36 | 28.19 | 2,339,836 | -0.77(-2.66%) |
Mar 19, 2008 | 30.58 | 31.42 | 28.89 | 28.96 | 1,233,997 | -1.77(-5.76%) |
Mar 18, 2008 | 29.90 | 30.91 | 29.69 | 30.73 | 1,067,688 | +1.38(+4.70%) |
Mar 17, 2008 | 29.17 | 29.65 | 28.40 | 29.36 | 1,298,581 | -0.78(-2.59%) |
Mar 14, 2008 | 30.87 | 31.18 | 29.60 | 30.14 | 1,329,731 | -0.49(-1.59%) |
Mar 13, 2008 | 29.98 | 30.90 | 29.60 | 30.62 | 1,258,859 | -0.11(-0.36%) |
Mar 12, 2008 | 30.78 | 31.50 | 30.60 | 30.73 | 1,115,041 | +0.07(+0.24%) |
Mar 11, 2008 | 30.64 | 31.05 | 30.11 | 30.66 | 1,604,198 | +0.92(+3.09%) |
Mar 10, 2008 | 30.32 | 30.49 | 29.43 | 29.74 | 2,049,359 | -0.18(-0.62%) |
Mar 07, 2008 | 30.86 | 31.47 | 29.49 | 29.93 | 1,585,633 | -1.20(-3.85%) |
Mar 06, 2008 | 32.55 | 32.58 | 31.00 | 31.12 | 1,095,914 | -1.50(-4.60%) |
Mar 05, 2008 | 31.92 | 33.16 | 31.89 | 32.63 | 1,731,694 | +0.92(+2.92%) |
Mar 04, 2008 | 32.75 | 33.25 | 30.68 | 31.70 | 2,044,730 | -1.54(-4.63%) |
Mar 03, 2008 | 32.55 | 33.62 | 32.46 | 33.24 | 986,671 | +0.63(+1.93%) |
Feb 29, 2008 | 33.81 | 33.88 | 32.31 | 32.61 | 1,642,955 | -1.44(-4.24%) |
Feb 28, 2008 | 34.58 | 34.71 | 33.85 | 34.05 | 974,893 | -0.72(-2.07%) |
Feb 27, 2008 | 34.90 | 35.20 | 34.61 | 34.77 | 1,579,779 | -0.25(-0.71%) |
Feb 26, 2008 | 34.08 | 35.53 | 33.69 | 35.02 | 2,369,868 | +0.60(+1.73%) |
Feb 25, 2008 | 33.33 | 34.70 | 33.22 | 34.42 | 1,784,821 | +1.20(+3.63%) |
Feb 22, 2008 | 32.69 | 33.26 | 31.76 | 33.22 | 1,191,938 | +0.40(+1.21%) |
Feb 21, 2008 | 33.62 | 33.81 | 32.64 | 32.82 | 1,131,226 | -0.44(-1.33%) |
Feb 20, 2008 | 33.34 | 33.48 | 32.53 | 33.26 | 1,600,053 | -0.27(-0.82%) |
Feb 19, 2008 | 33.93 | 34.54 | 33.13 | 33.54 | 2,732,960 | -0.17(-0.50%) |
Feb 18, 2008 | 33.61 | 34.07 | 33.15 | 33.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.61 | 34.07 | 33.15 | 33.71 | 1,523,630 | +0.26(+0.77%) |
Feb 14, 2008 | 34.42 | 34.87 | 33.20 | 33.45 | 2,218,814 | -0.63(-1.86%) |
Feb 13, 2008 | 31.94 | 34.46 | 30.95 | 34.08 | 5,524,745 | +3.04(+9.80%) |
Feb 12, 2008 | 30.11 | 32.07 | 29.93 | 31.04 | 3,212,445 | +0.92(+3.07%) |
Feb 11, 2008 | 30.12 | 30.34 | 29.59 | 30.12 | 1,862,611 | +0.08(+0.28%) |
Feb 08, 2008 | 29.90 | 30.91 | 29.70 | 30.03 | 1,320,457 | +0.09(+0.30%) |
Feb 07, 2008 | 29.42 | 30.12 | 28.29 | 29.94 | 2,396,407 | +0.17(+0.57%) |
Feb 06, 2008 | 31.18 | 31.18 | 29.67 | 29.77 | 1,492,577 | -1.04(-3.36%) |
Feb 05, 2008 | 31.56 | 31.71 | 30.56 | 30.81 | 997,017 | -1.07(-3.36%) |
Feb 04, 2008 | 32.21 | 32.43 | 31.41 | 31.88 | 1,094,797 | +0.06(+0.20%) |