Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.52 | 35.35 | 34.17 | 34.25 | 4,193,673 | -0.39(-1.13%) |
Apr 29, 2008 | 33.23 | 34.84 | 33.08 | 34.64 | 4,462,521 | +1.51(+4.56%) |
Apr 28, 2008 | 33.69 | 33.69 | 32.39 | 33.13 | 3,462,165 | -0.49(-1.46%) |
Apr 25, 2008 | 32.89 | 33.69 | 32.58 | 33.62 | 1,805,347 | +0.68(+2.06%) |
Apr 24, 2008 | 32.68 | 33.33 | 31.77 | 32.94 | 2,897,825 | +0.35(+1.07%) |
Apr 23, 2008 | 31.65 | 33.10 | 31.45 | 32.59 | 3,970,782 | +0.87(+2.74%) |
Apr 22, 2008 | 31.88 | 31.90 | 30.70 | 31.72 | 3,681,168 | -0.18(-0.56%) |
Apr 21, 2008 | 31.65 | 32.51 | 31.29 | 31.90 | 4,630,409 | +0.17(+0.54%) |
Apr 18, 2008 | 32.70 | 32.70 | 31.41 | 31.73 | 4,411,712 | -0.16(-0.50%) |
Apr 17, 2008 | 32.60 | 32.78 | 31.77 | 31.89 | 4,535,580 | -1.10(-3.33%) |
Apr 16, 2008 | 31.90 | 33.02 | 31.85 | 32.99 | 3,577,948 | +1.66(+5.30%) |
Apr 15, 2008 | 31.10 | 31.68 | 30.90 | 31.33 | 2,241,595 | +0.39(+1.26%) |
Apr 14, 2008 | 30.57 | 31.45 | 30.57 | 30.94 | 2,821,152 | +0.43(+1.41%) |
Apr 11, 2008 | 30.46 | 31.49 | 30.27 | 30.51 | 2,826,483 | -0.71(-2.27%) |
Apr 10, 2008 | 30.33 | 31.96 | 29.99 | 31.22 | 4,382,813 | +0.81(+2.66%) |
Apr 09, 2008 | 31.03 | 31.65 | 30.09 | 30.41 | 5,318,971 | -1.62(-5.06%) |
Apr 08, 2008 | 31.50 | 32.45 | 31.40 | 32.03 | 1,759,383 | +0.13(+0.41%) |
Apr 07, 2008 | 32.89 | 32.95 | 31.72 | 31.90 | 2,189,794 | -0.64(-1.97%) |
Apr 04, 2008 | 32.29 | 32.93 | 31.80 | 32.54 | 2,510,585 | +0.40(+1.24%) |
Apr 03, 2008 | 32.11 | 32.66 | 31.96 | 32.14 | 3,678,225 | -1.26(-3.77%) |
Apr 02, 2008 | 33.15 | 33.96 | 32.75 | 33.40 | 5,251,136 | +0.41(+1.24%) |
Apr 01, 2008 | 32.00 | 33.12 | 32.00 | 32.99 | 5,366,980 | +1.64(+5.23%) |
Mar 31, 2008 | 30.35 | 31.51 | 30.12 | 31.35 | 3,347,012 | +1.08(+3.57%) |
Mar 28, 2008 | 30.30 | 30.66 | 29.16 | 30.27 | 5,002,069 | -0.27(-0.88%) |
Mar 27, 2008 | 31.42 | 31.98 | 30.54 | 30.54 | 3,756,412 | -0.75(-2.40%) |
Mar 26, 2008 | 32.49 | 32.49 | 31.09 | 31.29 | 4,216,209 | -1.47(-4.49%) |
Mar 25, 2008 | 33.09 | 33.13 | 31.84 | 32.76 | 6,088,608 | +0.25(+0.77%) |
Mar 24, 2008 | 31.08 | 33.36 | 31.00 | 32.51 | 6,940,712 | +1.78(+5.79%) |
Mar 21, 2008 | 29.29 | 31.00 | 29.10 | 30.73 | 6,352,121 | +0.00(+0.00%) |
Mar 20, 2008 | 29.29 | 31.00 | 29.10 | 30.73 | 6,352,121 | +1.47(+5.02%) |
Mar 19, 2008 | 30.28 | 31.00 | 29.22 | 29.26 | 4,120,579 | -0.93(-3.08%) |
Mar 18, 2008 | 30.27 | 30.78 | 29.26 | 30.19 | 5,969,596 | +0.62(+2.10%) |
Mar 17, 2008 | 29.52 | 30.03 | 28.54 | 29.57 | 4,240,330 | -0.65(-2.15%) |
Mar 14, 2008 | 30.40 | 30.99 | 29.24 | 30.22 | 6,066,455 | -0.28(-0.92%) |
Mar 13, 2008 | 29.58 | 30.90 | 29.23 | 30.50 | 4,756,125 | +0.46(+1.53%) |
Mar 12, 2008 | 30.06 | 31.16 | 29.42 | 30.04 | 7,133,554 | +0.04(+0.13%) |
Mar 11, 2008 | 29.70 | 30.16 | 28.79 | 30.00 | 5,373,089 | +1.13(+3.91%) |
Mar 10, 2008 | 29.26 | 29.70 | 28.54 | 28.87 | 4,255,973 | -0.10(-0.35%) |
Mar 07, 2008 | 28.42 | 29.26 | 27.69 | 28.97 | 4,855,116 | +0.48(+1.68%) |
Mar 06, 2008 | 30.01 | 30.45 | 28.47 | 28.49 | 10,173,869 | -0.85(-2.90%) |
Mar 05, 2008 | 29.43 | 30.69 | 29.00 | 29.34 | 3,970,813 | -0.07(-0.24%) |
Mar 04, 2008 | 28.97 | 29.70 | 28.39 | 29.41 | 4,122,146 | +0.26(+0.89%) |
Mar 03, 2008 | 28.80 | 29.48 | 28.27 | 29.15 | 2,764,935 | +0.37(+1.29%) |
Feb 29, 2008 | 29.61 | 30.00 | 28.63 | 28.78 | 3,752,092 | -0.75(-2.54%) |
Feb 28, 2008 | 30.56 | 30.76 | 29.43 | 29.53 | 3,653,526 | -1.25(-4.06%) |
Feb 27, 2008 | 31.00 | 31.14 | 30.60 | 30.78 | 4,598,305 | -0.20(-0.65%) |
Feb 26, 2008 | 29.70 | 31.32 | 29.50 | 30.98 | 6,147,753 | +1.38(+4.66%) |
Feb 25, 2008 | 29.58 | 29.76 | 28.86 | 29.60 | 3,061,699 | -0.06(-0.20%) |
Feb 22, 2008 | 29.29 | 29.70 | 28.57 | 29.66 | 2,052,072 | +0.40(+1.37%) |
Feb 21, 2008 | 29.63 | 30.21 | 29.09 | 29.26 | 2,933,661 | -0.12(-0.41%) |
Feb 20, 2008 | 28.18 | 29.66 | 27.80 | 29.38 | 3,828,022 | +0.97(+3.41%) |
Feb 19, 2008 | 28.94 | 29.09 | 28.18 | 28.41 | 2,158,541 | -0.17(-0.59%) |
Feb 18, 2008 | 29.34 | 29.42 | 28.15 | 28.58 | 3,937,890 | +0.00(+0.00%) |
Feb 15, 2008 | 29.34 | 29.42 | 28.15 | 28.58 | 3,937,890 | -0.89(-3.02%) |
Feb 14, 2008 | 29.91 | 30.21 | 29.25 | 29.47 | 3,514,501 | -0.38(-1.27%) |
Feb 13, 2008 | 29.91 | 29.96 | 28.78 | 29.85 | 4,032,213 | +0.07(+0.24%) |
Feb 12, 2008 | 30.84 | 30.87 | 29.45 | 29.78 | 4,918,032 | -0.72(-2.36%) |
Feb 11, 2008 | 30.31 | 30.84 | 29.68 | 30.50 | 4,644,383 | +0.19(+0.63%) |
Feb 08, 2008 | 29.50 | 30.61 | 29.10 | 30.31 | 8,632,087 | +1.36(+4.70%) |
Feb 07, 2008 | 27.35 | 29.17 | 27.14 | 28.95 | 7,220,544 | +2.27(+8.51%) |
Feb 06, 2008 | 26.86 | 28.21 | 26.59 | 26.68 | 6,158,146 | +0.01(+0.04%) |
Feb 05, 2008 | 27.11 | 28.05 | 26.57 | 26.67 | 4,834,685 | -1.06(-3.82%) |
Feb 04, 2008 | 28.95 | 29.00 | 27.53 | 27.73 | 2,707,395 | -1.27(-4.38%) |