Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.57 | 36.81 | 35.76 | 35.97 | 13,761,105 | -0.66(-1.79%) |
Apr 29, 2008 | 36.51 | 36.88 | 36.30 | 36.62 | 13,874,875 | +0.11(+0.30%) |
Apr 28, 2008 | 36.89 | 36.89 | 36.26 | 36.51 | 9,274,351 | -0.03(-0.07%) |
Apr 25, 2008 | 35.91 | 36.60 | 35.79 | 36.54 | 16,763,639 | +0.73(+2.04%) |
Apr 24, 2008 | 35.44 | 36.53 | 35.44 | 35.81 | 17,311,322 | +0.41(+1.15%) |
Apr 23, 2008 | 35.63 | 35.74 | 35.07 | 35.40 | 22,804,786 | -0.22(-0.63%) |
Apr 22, 2008 | 36.64 | 36.68 | 35.32 | 35.63 | 19,110,234 | -1.30(-3.52%) |
Apr 21, 2008 | 36.89 | 37.06 | 36.57 | 36.93 | 12,127,989 | -0.03(-0.09%) |
Apr 18, 2008 | 36.50 | 37.30 | 36.50 | 36.96 | 14,019,308 | +0.81(+2.23%) |
Apr 17, 2008 | 36.10 | 36.34 | 35.80 | 36.16 | 8,030,304 | -0.15(-0.41%) |
Apr 16, 2008 | 35.83 | 36.33 | 35.63 | 36.30 | 9,581,619 | +0.74(+2.07%) |
Apr 15, 2008 | 35.39 | 35.61 | 35.02 | 35.57 | 11,875,284 | +0.39(+1.12%) |
Apr 14, 2008 | 35.22 | 35.40 | 35.06 | 35.17 | 8,311,958 | -0.01(-0.02%) |
Apr 11, 2008 | 35.48 | 35.85 | 35.02 | 35.18 | 12,539,563 | -0.81(-2.24%) |
Apr 10, 2008 | 35.52 | 36.35 | 35.23 | 35.99 | 17,103,104 | +0.56(+1.57%) |
Apr 09, 2008 | 35.95 | 36.07 | 35.06 | 35.43 | 12,105,116 | -0.62(-1.73%) |
Apr 08, 2008 | 35.54 | 36.18 | 35.14 | 36.05 | 11,008,870 | +0.33(+0.93%) |
Apr 07, 2008 | 35.99 | 36.03 | 35.54 | 35.72 | 8,874,290 | +0.07(+0.19%) |
Apr 04, 2008 | 35.58 | 36.15 | 35.51 | 35.65 | 10,344,198 | -0.39(-1.09%) |
Apr 03, 2008 | 36.03 | 36.18 | 35.54 | 36.05 | 8,353,226 | -0.14(-0.37%) |
Apr 02, 2008 | 36.03 | 36.65 | 35.76 | 36.18 | 17,060,898 | +0.13(+0.35%) |
Apr 01, 2008 | 34.56 | 36.16 | 34.56 | 36.06 | 16,118,592 | +1.75(+5.10%) |
Mar 31, 2008 | 33.68 | 34.56 | 33.32 | 34.31 | 18,422,918 | +0.67(+1.99%) |
Mar 28, 2008 | 33.88 | 34.20 | 33.50 | 33.64 | 19,751,414 | -0.87(-2.53%) |
Mar 27, 2008 | 35.55 | 35.75 | 34.37 | 34.51 | 17,812,382 | -0.98(-2.77%) |
Mar 26, 2008 | 35.92 | 36.11 | 35.15 | 35.49 | 17,748,270 | -0.68(-1.89%) |
Mar 25, 2008 | 36.27 | 36.46 | 35.88 | 36.18 | 13,081,887 | -0.14(-0.37%) |
Mar 24, 2008 | 35.44 | 36.58 | 35.25 | 36.31 | 12,425,195 | +0.87(+2.46%) |
Mar 21, 2008 | 33.98 | 35.67 | 33.94 | 35.44 | 16,922,830 | +0.00(+0.00%) |
Mar 20, 2008 | 33.98 | 35.67 | 33.94 | 35.44 | 16,922,830 | +1.50(+4.41%) |
Mar 19, 2008 | 34.75 | 35.34 | 33.87 | 33.94 | 19,156,472 | -0.58(-1.67%) |
Mar 18, 2008 | 33.39 | 34.64 | 33.35 | 34.52 | 19,648,026 | +1.69(+5.13%) |
Mar 17, 2008 | 32.97 | 33.62 | 32.30 | 32.83 | 22,815,768 | -0.90(-2.67%) |
Mar 14, 2008 | 34.54 | 34.69 | 33.22 | 33.73 | 17,134,118 | -0.49(-1.44%) |
Mar 13, 2008 | 34.35 | 34.52 | 33.52 | 34.23 | 25,771,262 | -0.36(-1.04%) |
Mar 12, 2008 | 34.92 | 35.40 | 34.48 | 34.58 | 16,632,980 | -0.33(-0.95%) |
Mar 11, 2008 | 35.39 | 35.51 | 33.85 | 34.92 | 28,602,716 | +0.24(+0.68%) |
Mar 10, 2008 | 35.30 | 35.54 | 34.60 | 34.68 | 13,202,990 | -0.52(-1.48%) |
Mar 07, 2008 | 35.13 | 35.98 | 34.98 | 35.20 | 15,500,428 | -0.18(-0.52%) |
Mar 06, 2008 | 35.63 | 36.01 | 35.19 | 35.38 | 15,210,306 | -0.36(-1.00%) |
Mar 05, 2008 | 35.88 | 36.28 | 35.40 | 35.74 | 18,327,048 | -0.18(-0.49%) |
Mar 04, 2008 | 35.42 | 36.05 | 35.31 | 35.92 | 11,991,796 | +0.10(+0.28%) |
Mar 03, 2008 | 35.49 | 36.10 | 35.13 | 35.82 | 10,247,255 | +0.20(+0.57%) |
Feb 29, 2008 | 36.10 | 36.76 | 35.44 | 35.61 | 11,991,354 | -0.82(-2.25%) |
Feb 28, 2008 | 36.91 | 36.95 | 36.09 | 36.43 | 11,316,884 | -0.68(-1.84%) |
Feb 27, 2008 | 36.86 | 37.25 | 36.62 | 37.12 | 15,698,859 | -0.04(-0.11%) |
Feb 26, 2008 | 35.80 | 37.56 | 35.80 | 37.16 | 21,827,668 | +1.11(+3.08%) |
Feb 25, 2008 | 34.81 | 36.19 | 34.81 | 36.05 | 17,971,644 | +0.80(+2.27%) |
Feb 22, 2008 | 34.84 | 35.29 | 34.29 | 35.25 | 22,996,676 | +0.48(+1.38%) |
Feb 21, 2008 | 35.67 | 36.15 | 34.52 | 34.77 | 20,646,398 | -1.38(-3.82%) |
Feb 20, 2008 | 35.14 | 36.47 | 35.03 | 36.15 | 13,461,816 | +0.80(+2.26%) |
Feb 19, 2008 | 36.36 | 36.57 | 35.13 | 35.35 | 11,306,747 | -0.58(-1.60%) |
Feb 18, 2008 | 35.81 | 35.97 | 35.37 | 35.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.81 | 35.97 | 35.37 | 35.92 | 11,593,728 | -0.05(-0.13%) |
Feb 14, 2008 | 36.98 | 36.98 | 35.82 | 35.97 | 9,447,853 | -0.93(-2.51%) |
Feb 13, 2008 | 36.74 | 37.04 | 36.29 | 36.90 | 10,385,392 | +0.41(+1.11%) |
Feb 12, 2008 | 36.83 | 37.13 | 36.25 | 36.49 | 11,539,841 | -0.19(-0.52%) |
Feb 11, 2008 | 35.60 | 36.76 | 35.15 | 36.68 | 11,111,192 | +1.14(+3.22%) |
Feb 08, 2008 | 36.35 | 36.72 | 35.20 | 35.54 | 15,425,758 | -1.08(-2.96%) |
Feb 07, 2008 | 34.44 | 36.99 | 34.21 | 36.62 | 28,685,962 | +2.10(+6.08%) |
Feb 06, 2008 | 35.88 | 36.09 | 34.35 | 34.52 | 20,979,952 | -1.18(-3.32%) |
Feb 05, 2008 | 36.34 | 36.89 | 35.71 | 35.71 | 16,123,539 | -0.88(-2.41%) |
Feb 04, 2008 | 38.70 | 38.80 | 36.59 | 36.59 | 15,211,239 | -2.03(-5.26%) |