Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.65 | 31.85 | 30.77 | 30.87 | 3,757,353 | -0.78(-2.45%) |
Apr 29, 2008 | 30.69 | 31.84 | 30.50 | 31.64 | 4,374,946 | +0.69(+2.24%) |
Apr 28, 2008 | 31.30 | 31.37 | 30.57 | 30.95 | 3,868,963 | -0.26(-0.83%) |
Apr 25, 2008 | 31.08 | 31.48 | 30.54 | 31.21 | 7,296,018 | +0.22(+0.70%) |
Apr 24, 2008 | 31.44 | 31.85 | 30.87 | 30.99 | 4,181,765 | -0.30(-0.96%) |
Apr 23, 2008 | 32.86 | 32.86 | 30.63 | 31.29 | 7,143,908 | +0.80(+2.63%) |
Apr 22, 2008 | 31.31 | 31.31 | 30.33 | 30.49 | 2,963,872 | -0.71(-2.28%) |
Apr 21, 2008 | 31.40 | 31.49 | 30.72 | 31.20 | 2,315,769 | -0.62(-1.94%) |
Apr 18, 2008 | 32.03 | 32.15 | 31.52 | 31.82 | 2,610,503 | +0.55(+1.76%) |
Apr 17, 2008 | 30.23 | 31.53 | 29.97 | 31.27 | 2,413,522 | +0.83(+2.72%) |
Apr 16, 2008 | 29.98 | 30.58 | 29.84 | 30.44 | 2,460,415 | +0.78(+2.62%) |
Apr 15, 2008 | 29.32 | 29.80 | 28.66 | 29.66 | 3,425,266 | +0.48(+1.66%) |
Apr 14, 2008 | 29.80 | 29.80 | 29.09 | 29.18 | 2,463,861 | -0.62(-2.07%) |
Apr 11, 2008 | 30.54 | 30.79 | 29.65 | 29.80 | 4,182,469 | -1.18(-3.80%) |
Apr 10, 2008 | 30.91 | 31.37 | 30.73 | 30.97 | 2,372,217 | -0.11(-0.35%) |
Apr 09, 2008 | 31.95 | 32.02 | 30.96 | 31.08 | 3,741,529 | -0.79(-2.46%) |
Apr 08, 2008 | 31.73 | 32.18 | 31.72 | 31.87 | 2,440,535 | -0.07(-0.21%) |
Apr 07, 2008 | 31.80 | 32.12 | 31.36 | 31.93 | 2,728,510 | +0.24(+0.76%) |
Apr 04, 2008 | 31.29 | 31.86 | 30.64 | 31.69 | 3,906,403 | +0.66(+2.13%) |
Apr 03, 2008 | 31.22 | 31.61 | 30.63 | 31.03 | 3,271,942 | -0.36(-1.14%) |
Apr 02, 2008 | 30.82 | 32.11 | 30.67 | 31.39 | 2,651,491 | +0.48(+1.54%) |
Apr 01, 2008 | 29.28 | 30.92 | 29.28 | 30.92 | 3,703,437 | +1.83(+6.29%) |
Mar 31, 2008 | 29.20 | 29.62 | 28.87 | 29.09 | 2,063,945 | -0.17(-0.57%) |
Mar 28, 2008 | 30.83 | 30.83 | 29.24 | 29.25 | 1,993,958 | -0.79(-2.64%) |
Mar 27, 2008 | 30.90 | 31.32 | 30.05 | 30.05 | 2,843,468 | -0.75(-2.44%) |
Mar 26, 2008 | 30.31 | 30.88 | 29.96 | 30.80 | 3,724,206 | +0.22(+0.71%) |
Mar 25, 2008 | 30.69 | 31.01 | 30.06 | 30.58 | 3,530,309 | -0.03(-0.11%) |
Mar 24, 2008 | 29.98 | 30.85 | 29.98 | 30.61 | 3,210,087 | +0.82(+2.75%) |
Mar 21, 2008 | 28.39 | 29.85 | 28.10 | 29.80 | 7,450,688 | -0.00(-0.00%) |
Mar 20, 2008 | 28.39 | 29.85 | 28.10 | 29.80 | 7,450,688 | +1.70(+6.04%) |
Mar 19, 2008 | 29.69 | 30.05 | 28.10 | 28.10 | 3,092,330 | -1.39(-4.70%) |
Mar 18, 2008 | 27.23 | 29.49 | 27.23 | 29.49 | 5,956,179 | +2.71(+10.14%) |
Mar 17, 2008 | 26.36 | 27.36 | 26.00 | 26.77 | 5,408,591 | -0.64(-2.35%) |
Mar 14, 2008 | 29.06 | 29.06 | 27.08 | 27.42 | 6,435,097 | -1.51(-5.23%) |
Mar 13, 2008 | 28.39 | 29.65 | 27.69 | 28.93 | 5,123,476 | +0.18(+0.61%) |
Mar 12, 2008 | 28.89 | 29.64 | 28.55 | 28.75 | 4,643,125 | -0.63(-2.16%) |
Mar 11, 2008 | 29.27 | 29.52 | 27.67 | 29.39 | 13,101,265 | -0.26(-0.87%) |
Mar 10, 2008 | 30.12 | 30.41 | 29.59 | 29.65 | 4,227,362 | -0.39(-1.31%) |
Mar 07, 2008 | 29.59 | 31.03 | 29.44 | 30.04 | 4,097,087 | +0.00(+0.00%) |
Mar 06, 2008 | 31.08 | 31.30 | 29.65 | 30.04 | 5,590,165 | -1.35(-4.31%) |
Mar 05, 2008 | 31.48 | 32.07 | 30.80 | 31.39 | 3,080,105 | +0.11(+0.35%) |
Mar 04, 2008 | 31.07 | 31.44 | 30.36 | 31.28 | 3,271,695 | -0.03(-0.08%) |
Mar 03, 2008 | 30.53 | 31.60 | 30.53 | 31.31 | 3,360,224 | -0.41(-1.29%) |
Feb 29, 2008 | 33.38 | 33.38 | 31.57 | 31.72 | 4,245,079 | -2.10(-6.22%) |
Feb 28, 2008 | 33.91 | 34.24 | 33.18 | 33.82 | 2,852,638 | -0.48(-1.41%) |
Feb 27, 2008 | 35.05 | 35.07 | 34.11 | 34.31 | 3,783,565 | -1.03(-2.91%) |
Feb 26, 2008 | 32.39 | 35.82 | 32.39 | 35.33 | 8,900,257 | +2.84(+8.74%) |
Feb 25, 2008 | 32.06 | 32.64 | 31.61 | 32.49 | 4,367,597 | +0.51(+1.59%) |
Feb 22, 2008 | 32.15 | 32.47 | 31.21 | 31.98 | 2,617,622 | -0.16(-0.49%) |
Feb 21, 2008 | 32.82 | 33.39 | 31.98 | 32.14 | 4,100,734 | -0.50(-1.53%) |
Feb 20, 2008 | 31.85 | 32.64 | 31.31 | 32.64 | 2,449,806 | +0.58(+1.80%) |
Feb 19, 2008 | 32.71 | 32.91 | 31.89 | 32.07 | 2,110,225 | -0.33(-1.01%) |
Feb 18, 2008 | 32.19 | 32.69 | 31.62 | 32.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.19 | 32.69 | 31.62 | 32.39 | 3,243,924 | +0.19(+0.60%) |
Feb 14, 2008 | 32.74 | 33.75 | 32.13 | 32.20 | 4,339,799 | -0.80(-2.43%) |
Feb 13, 2008 | 32.43 | 33.25 | 32.21 | 33.00 | 6,236,809 | +0.76(+2.36%) |
Feb 12, 2008 | 31.92 | 32.89 | 30.69 | 32.24 | 10,110,545 | +1.90(+6.28%) |
Feb 11, 2008 | 30.03 | 30.66 | 29.17 | 30.34 | 4,500,581 | +0.24(+0.80%) |
Feb 08, 2008 | 31.41 | 31.86 | 29.84 | 30.10 | 6,828,086 | -0.80(-2.59%) |
Feb 07, 2008 | 28.47 | 31.01 | 28.47 | 30.90 | 14,879,921 | +2.91(+10.41%) |
Feb 06, 2008 | 28.97 | 29.21 | 27.83 | 27.98 | 4,551,110 | -0.38(-1.33%) |
Feb 05, 2008 | 29.45 | 29.50 | 28.31 | 28.36 | 5,272,732 | -1.04(-3.52%) |
Feb 04, 2008 | 29.59 | 30.42 | 29.33 | 29.40 | 3,954,406 | -0.65(-2.17%) |