Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.13 | 37.51 | 36.08 | 37.17 | 15,977 | -0.15(-0.40%) |
Apr 29, 2008 | 38.53 | 38.53 | 36.52 | 37.32 | 13,656 | -0.63(-1.66%) |
Apr 28, 2008 | 37.86 | 38.92 | 37.23 | 37.95 | 15,326 | +0.45(+1.19%) |
Apr 25, 2008 | 37.86 | 37.86 | 36.08 | 37.51 | 5,440 | -0.20(-0.54%) |
Apr 24, 2008 | 37.36 | 39.07 | 35.71 | 37.71 | 21,671 | +0.76(+2.06%) |
Apr 23, 2008 | 36.67 | 37.36 | 36.67 | 36.95 | 5,194 | +0.41(+1.12%) |
Apr 22, 2008 | 37.08 | 38.49 | 35.56 | 36.54 | 24,092 | -0.46(-1.26%) |
Apr 21, 2008 | 36.95 | 37.32 | 36.58 | 37.01 | 11,810 | -0.17(-0.45%) |
Apr 18, 2008 | 36.54 | 37.92 | 35.32 | 37.17 | 8,463 | +0.67(+1.83%) |
Apr 17, 2008 | 38.57 | 39.09 | 36.11 | 36.51 | 14,659 | -0.95(-2.53%) |
Apr 16, 2008 | 36.04 | 37.73 | 35.85 | 37.45 | 14,931 | +2.70(+7.75%) |
Apr 15, 2008 | 34.55 | 35.09 | 34.46 | 34.76 | 10,221 | -0.39(-1.11%) |
Apr 14, 2008 | 36.19 | 36.19 | 35.00 | 35.15 | 8,237 | -1.00(-2.78%) |
Apr 11, 2008 | 36.84 | 37.12 | 35.80 | 36.15 | 27,889 | -0.67(-1.82%) |
Apr 10, 2008 | 36.69 | 37.90 | 36.58 | 36.82 | 14,339 | +0.02(+0.05%) |
Apr 09, 2008 | 37.66 | 38.25 | 36.36 | 36.80 | 32,936 | -0.93(-2.46%) |
Apr 08, 2008 | 37.32 | 38.10 | 36.99 | 37.73 | 9,900 | +0.43(+1.15%) |
Apr 07, 2008 | 36.78 | 38.03 | 36.58 | 37.30 | 24,357 | +0.85(+2.35%) |
Apr 04, 2008 | 35.72 | 36.54 | 35.25 | 36.45 | 20,363 | +0.86(+2.40%) |
Apr 03, 2008 | 35.15 | 36.43 | 35.15 | 35.59 | 18,521 | +0.46(+1.32%) |
Apr 02, 2008 | 34.85 | 35.87 | 34.76 | 35.13 | 20,840 | -0.09(-0.26%) |
Apr 01, 2008 | 34.87 | 35.76 | 34.76 | 35.22 | 27,117 | +0.56(+1.61%) |
Mar 31, 2008 | 34.50 | 35.41 | 34.11 | 34.67 | 32,740 | +0.95(+2.81%) |
Mar 28, 2008 | 34.22 | 35.93 | 31.85 | 33.72 | 19,709 | -0.59(-1.73%) |
Mar 27, 2008 | 36.28 | 36.28 | 33.53 | 34.31 | 31,537 | +0.07(+0.22%) |
Mar 26, 2008 | 31.28 | 35.89 | 31.00 | 34.24 | 345,418 | +2.81(+8.93%) |
Mar 25, 2008 | 32.92 | 32.96 | 31.36 | 31.43 | 55,333 | -0.20(-0.65%) |
Mar 24, 2008 | 31.56 | 32.01 | 31.32 | 31.64 | 54,432 | +0.22(+0.71%) |
Mar 21, 2008 | 30.93 | 32.75 | 30.85 | 31.41 | 52,708 | +0.00(+0.00%) |
Mar 20, 2008 | 30.93 | 32.75 | 30.85 | 31.41 | 52,708 | +0.58(+1.87%) |
Mar 19, 2008 | 31.47 | 31.82 | 30.67 | 30.84 | 39,951 | -0.76(-2.41%) |
Mar 18, 2008 | 30.80 | 32.66 | 30.39 | 31.60 | 69,257 | +0.74(+2.41%) |
Mar 17, 2008 | 33.46 | 33.46 | 30.67 | 30.85 | 308,781 | -2.21(-6.69%) |
Mar 14, 2008 | 33.22 | 34.80 | 32.99 | 33.07 | 16,651 | -0.15(-0.45%) |
Mar 13, 2008 | 33.81 | 36.56 | 32.96 | 33.22 | 191,858 | -0.78(-2.30%) |
Mar 12, 2008 | 33.70 | 36.54 | 33.70 | 34.00 | 154,308 | +0.43(+1.27%) |
Mar 11, 2008 | 35.69 | 36.99 | 33.57 | 33.57 | 89,230 | -1.84(-5.20%) |
Mar 10, 2008 | 35.95 | 36.38 | 35.22 | 35.41 | 51,968 | -0.43(-1.19%) |
Mar 07, 2008 | 36.23 | 37.03 | 35.84 | 35.84 | 315,687 | -0.41(-1.13%) |
Mar 06, 2008 | 36.39 | 36.95 | 35.11 | 36.24 | 29,760 | -0.04(-0.10%) |
Mar 05, 2008 | 37.17 | 37.17 | 36.24 | 36.28 | 23,816 | -0.71(-1.91%) |
Mar 04, 2008 | 36.84 | 37.12 | 36.78 | 36.99 | 6,791 | +0.20(+0.56%) |
Mar 03, 2008 | 37.64 | 37.75 | 36.52 | 36.78 | 28,897 | -0.76(-2.03%) |
Feb 29, 2008 | 37.60 | 38.57 | 37.39 | 37.55 | 8,922 | -0.09(-0.25%) |
Feb 28, 2008 | 37.55 | 38.25 | 37.35 | 37.64 | 5,804 | -0.02(-0.05%) |
Feb 27, 2008 | 38.16 | 38.16 | 37.14 | 37.66 | 19,723 | -0.45(-1.17%) |
Feb 26, 2008 | 37.16 | 38.57 | 37.08 | 38.10 | 75,599 | +1.02(+2.76%) |
Feb 25, 2008 | 37.17 | 37.17 | 36.95 | 37.08 | 95,777 | +0.48(+1.32%) |
Feb 22, 2008 | 37.14 | 37.14 | 36.26 | 36.60 | 84,472 | -0.39(-1.06%) |
Feb 21, 2008 | 36.77 | 37.12 | 36.64 | 36.99 | 46,251 | -0.13(-0.35%) |
Feb 20, 2008 | 37.06 | 37.12 | 36.26 | 37.12 | 8,781 | +0.13(+0.35%) |
Feb 19, 2008 | 37.17 | 37.29 | 36.62 | 36.99 | 471,780 | -0.15(-0.40%) |
Feb 18, 2008 | 36.64 | 37.17 | 36.52 | 37.14 | 9,312 | +0.00(+0.00%) |
Feb 15, 2008 | 36.64 | 37.17 | 36.52 | 37.14 | 9,312 | +0.32(+0.86%) |
Feb 14, 2008 | 36.88 | 37.27 | 36.45 | 36.82 | 53,956 | -0.33(-0.90%) |
Feb 13, 2008 | 36.64 | 37.23 | 36.36 | 37.16 | 21,571 | +0.07(+0.20%) |
Feb 12, 2008 | 36.90 | 37.32 | 36.24 | 37.08 | 26,001 | +1.12(+3.10%) |
Feb 11, 2008 | 37.27 | 37.75 | 35.41 | 35.97 | 26,380 | -0.95(-2.57%) |
Feb 08, 2008 | 37.40 | 37.40 | 36.71 | 36.91 | 18,277 | -0.19(-0.50%) |
Feb 07, 2008 | 37.42 | 37.92 | 37.03 | 37.10 | 22,333 | -0.54(-1.43%) |
Feb 06, 2008 | 35.97 | 38.22 | 35.97 | 37.64 | 17,614 | -0.11(-0.30%) |
Feb 05, 2008 | 37.19 | 38.29 | 36.71 | 37.75 | 23,160 | +0.52(+1.40%) |
Feb 04, 2008 | 37.23 | 37.27 | 36.80 | 37.23 | 11,262 | -0.11(-0.30%) |