Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.39 | 34.62 | 34.29 | 34.36 | 1,757,324 | +0.10(+0.30%) |
Apr 29, 2008 | 34.23 | 34.33 | 34.14 | 34.26 | 1,683,036 | -0.28(-0.82%) |
Apr 28, 2008 | 34.58 | 34.77 | 34.51 | 34.54 | 647,319 | +0.03(+0.07%) |
Apr 25, 2008 | 34.45 | 34.60 | 34.31 | 34.51 | 1,186,903 | +0.34(+0.98%) |
Apr 24, 2008 | 33.97 | 34.35 | 33.82 | 34.18 | 840,543 | -0.13(-0.38%) |
Apr 23, 2008 | 34.15 | 34.44 | 33.98 | 34.31 | 1,192,654 | +0.04(+0.12%) |
Apr 22, 2008 | 34.34 | 34.44 | 34.14 | 34.27 | 521,779 | -0.30(-0.88%) |
Apr 21, 2008 | 34.51 | 34.63 | 34.36 | 34.57 | 654,854 | +0.09(+0.25%) |
Apr 18, 2008 | 34.39 | 34.56 | 34.30 | 34.49 | 887,958 | +0.41(+1.21%) |
Apr 17, 2008 | 33.99 | 34.20 | 33.94 | 34.07 | 1,250,439 | -0.44(-1.28%) |
Apr 16, 2008 | 34.05 | 34.58 | 34.02 | 34.51 | 724,878 | +1.01(+3.01%) |
Apr 15, 2008 | 33.58 | 33.58 | 33.33 | 33.51 | 713,940 | +0.16(+0.49%) |
Apr 14, 2008 | 33.43 | 33.46 | 33.23 | 33.34 | 806,404 | +0.07(+0.20%) |
Apr 11, 2008 | 33.47 | 33.61 | 33.21 | 33.28 | 923,119 | -0.55(-1.63%) |
Apr 10, 2008 | 33.78 | 34.00 | 33.57 | 33.83 | 1,206,160 | -0.10(-0.30%) |
Apr 09, 2008 | 34.11 | 34.16 | 33.86 | 33.93 | 733,520 | -0.13(-0.39%) |
Apr 08, 2008 | 33.94 | 34.12 | 33.87 | 34.06 | 1,029,146 | -0.31(-0.91%) |
Apr 07, 2008 | 34.48 | 34.52 | 34.29 | 34.37 | 694,134 | +0.17(+0.49%) |
Apr 04, 2008 | 34.15 | 34.30 | 33.91 | 34.20 | 1,931,817 | +0.18(+0.54%) |
Apr 03, 2008 | 33.63 | 34.14 | 33.63 | 34.02 | 1,029,762 | +0.06(+0.17%) |
Apr 02, 2008 | 33.88 | 34.14 | 33.71 | 33.96 | 934,452 | +0.01(+0.04%) |
Apr 01, 2008 | 33.19 | 33.99 | 33.18 | 33.95 | 2,369,138 | +1.05(+3.18%) |
Mar 31, 2008 | 32.75 | 33.09 | 32.71 | 32.90 | 1,931,568 | +0.26(+0.81%) |
Mar 28, 2008 | 32.92 | 32.96 | 32.60 | 32.64 | 1,410,686 | -0.16(-0.49%) |
Mar 27, 2008 | 33.25 | 33.28 | 32.74 | 32.80 | 2,964,219 | +0.04(+0.12%) |
Mar 26, 2008 | 32.63 | 32.85 | 32.46 | 32.76 | 2,442,471 | +0.13(+0.38%) |
Mar 25, 2008 | 32.37 | 32.73 | 32.18 | 32.63 | 1,392,925 | +0.57(+1.78%) |
Mar 24, 2008 | 31.70 | 32.25 | 31.70 | 32.06 | 1,124,523 | +0.56(+1.79%) |
Mar 21, 2008 | 31.00 | 31.66 | 30.87 | 31.50 | 1,164,161 | +0.00(+0.00%) |
Mar 20, 2008 | 31.00 | 31.66 | 30.87 | 31.50 | 1,164,161 | +0.39(+1.27%) |
Mar 19, 2008 | 32.03 | 32.14 | 31.10 | 31.10 | 1,712,965 | -1.24(-3.83%) |
Mar 18, 2008 | 31.94 | 32.43 | 31.89 | 32.34 | 1,887,753 | +0.95(+3.03%) |
Mar 17, 2008 | 31.07 | 31.68 | 30.99 | 31.39 | 2,361,405 | -0.55(-1.72%) |
Mar 14, 2008 | 32.84 | 32.85 | 31.73 | 31.94 | 2,438,434 | -0.83(-2.53%) |
Mar 13, 2008 | 32.18 | 32.84 | 32.05 | 32.77 | 2,015,874 | +0.16(+0.49%) |
Mar 12, 2008 | 32.73 | 32.87 | 32.54 | 32.61 | 1,107,704 | +0.08(+0.25%) |
Mar 11, 2008 | 32.41 | 32.58 | 31.90 | 32.53 | 1,624,540 | +1.00(+3.18%) |
Mar 10, 2008 | 32.02 | 32.06 | 31.45 | 31.52 | 1,431,357 | -0.33(-1.02%) |
Mar 07, 2008 | 31.93 | 32.27 | 31.72 | 31.85 | 2,363,045 | -0.29(-0.89%) |
Mar 06, 2008 | 32.55 | 32.63 | 32.12 | 32.14 | 1,110,123 | -0.37(-1.14%) |
Mar 05, 2008 | 32.36 | 32.77 | 32.26 | 32.51 | 1,677,585 | +0.35(+1.09%) |
Mar 04, 2008 | 32.04 | 32.28 | 31.80 | 32.15 | 2,897,211 | -0.37(-1.13%) |
Mar 03, 2008 | 32.42 | 32.62 | 32.25 | 32.52 | 2,918,239 | +0.00(+0.00%) |
Feb 29, 2008 | 32.96 | 32.96 | 32.48 | 32.52 | 4,392,748 | -0.82(-2.47%) |
Feb 28, 2008 | 33.33 | 33.51 | 33.17 | 33.35 | 2,486,944 | -0.13(-0.39%) |
Feb 27, 2008 | 33.28 | 33.82 | 33.18 | 33.48 | 16,329,657 | -0.11(-0.34%) |
Feb 26, 2008 | 33.04 | 33.71 | 32.93 | 33.59 | 1,551,790 | +0.64(+1.95%) |
Feb 25, 2008 | 32.51 | 32.98 | 32.34 | 32.95 | 1,389,944 | +0.48(+1.48%) |
Feb 22, 2008 | 32.46 | 32.50 | 31.93 | 32.47 | 1,703,030 | +0.31(+0.96%) |
Feb 21, 2008 | 32.54 | 32.54 | 32.07 | 32.16 | 1,843,493 | -0.04(-0.14%) |
Feb 20, 2008 | 31.72 | 32.33 | 31.69 | 32.20 | 3,040,699 | -0.02(-0.05%) |
Feb 19, 2008 | 32.57 | 32.62 | 32.14 | 32.22 | 1,394,607 | +0.40(+1.25%) |
Feb 18, 2008 | 31.75 | 31.87 | 31.57 | 31.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.75 | 31.87 | 31.57 | 31.82 | 3,753,954 | -0.13(-0.39%) |
Feb 14, 2008 | 32.32 | 32.36 | 31.89 | 31.94 | 2,758,982 | -0.25(-0.78%) |
Feb 13, 2008 | 32.04 | 32.29 | 31.81 | 32.20 | 2,172,393 | +0.45(+1.41%) |
Feb 12, 2008 | 31.44 | 31.95 | 31.44 | 31.75 | 16,743,479 | +0.79(+2.54%) |
Feb 11, 2008 | 30.92 | 31.05 | 30.53 | 30.96 | 1,851,600 | +0.03(+0.09%) |
Feb 08, 2008 | 30.83 | 31.12 | 30.63 | 30.93 | 1,884,915 | -0.11(-0.35%) |
Feb 07, 2008 | 30.92 | 31.26 | 30.75 | 31.04 | 3,300,861 | -0.34(-1.09%) |
Feb 06, 2008 | 31.73 | 31.86 | 31.31 | 31.38 | 2,345,010 | +0.17(+0.55%) |
Feb 05, 2008 | 31.94 | 32.02 | 31.15 | 31.21 | 3,384,059 | -1.65(-5.01%) |
Feb 04, 2008 | 33.08 | 33.17 | 32.81 | 32.86 | 1,735,153 | -0.27(-0.81%) |