Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.72 | 31.92 | 30.84 | 30.93 | 3,749,561 | -0.78(-2.45%) |
Apr 29, 2008 | 30.75 | 31.91 | 30.56 | 31.71 | 4,365,873 | +0.69(+2.24%) |
Apr 28, 2008 | 31.36 | 31.44 | 30.64 | 31.01 | 3,860,940 | -0.26(-0.83%) |
Apr 25, 2008 | 31.15 | 31.55 | 30.60 | 31.27 | 7,280,888 | +0.22(+0.70%) |
Apr 24, 2008 | 31.51 | 31.92 | 30.94 | 31.05 | 4,173,093 | -0.30(-0.96%) |
Apr 23, 2008 | 32.93 | 32.93 | 30.70 | 31.36 | 7,129,094 | +0.80(+2.63%) |
Apr 22, 2008 | 31.37 | 31.37 | 30.39 | 30.55 | 2,957,726 | -0.71(-2.28%) |
Apr 21, 2008 | 31.46 | 31.56 | 30.79 | 31.26 | 2,310,967 | -0.62(-1.94%) |
Apr 18, 2008 | 32.09 | 32.22 | 31.58 | 31.88 | 2,605,089 | +0.55(+1.76%) |
Apr 17, 2008 | 30.29 | 31.60 | 30.03 | 31.33 | 2,408,518 | +0.83(+2.72%) |
Apr 16, 2008 | 30.04 | 30.64 | 29.90 | 30.50 | 2,455,313 | +0.78(+2.62%) |
Apr 15, 2008 | 29.38 | 29.87 | 28.72 | 29.72 | 3,418,163 | +0.49(+1.66%) |
Apr 14, 2008 | 29.87 | 29.87 | 29.16 | 29.24 | 2,458,752 | -0.62(-2.07%) |
Apr 11, 2008 | 30.60 | 30.85 | 29.71 | 29.86 | 4,173,796 | -1.18(-3.80%) |
Apr 10, 2008 | 30.97 | 31.43 | 30.80 | 31.04 | 2,367,298 | -0.11(-0.35%) |
Apr 09, 2008 | 32.02 | 32.09 | 31.02 | 31.15 | 3,733,771 | -0.79(-2.46%) |
Apr 08, 2008 | 31.80 | 32.25 | 31.78 | 31.93 | 2,435,474 | -0.07(-0.21%) |
Apr 07, 2008 | 31.87 | 32.18 | 31.42 | 32.00 | 2,722,852 | +0.24(+0.76%) |
Apr 04, 2008 | 31.36 | 31.93 | 30.70 | 31.76 | 3,898,303 | +0.66(+2.13%) |
Apr 03, 2008 | 31.29 | 31.67 | 30.70 | 31.10 | 3,265,157 | -0.36(-1.14%) |
Apr 02, 2008 | 30.89 | 32.18 | 30.74 | 31.46 | 2,645,992 | +0.48(+1.54%) |
Apr 01, 2008 | 29.34 | 30.98 | 29.34 | 30.98 | 3,695,757 | +1.83(+6.29%) |
Mar 31, 2008 | 29.26 | 29.68 | 28.93 | 29.15 | 2,059,665 | -0.17(-0.57%) |
Mar 28, 2008 | 30.90 | 30.90 | 29.30 | 29.31 | 1,989,823 | -0.80(-2.64%) |
Mar 27, 2008 | 30.96 | 31.38 | 30.11 | 30.11 | 2,837,572 | -0.75(-2.44%) |
Mar 26, 2008 | 30.38 | 30.95 | 30.03 | 30.86 | 3,716,483 | +0.22(+0.71%) |
Mar 25, 2008 | 30.75 | 31.07 | 30.13 | 30.64 | 3,522,988 | -0.03(-0.11%) |
Mar 24, 2008 | 30.04 | 30.91 | 30.04 | 30.68 | 3,203,430 | +0.82(+2.75%) |
Mar 21, 2008 | 28.45 | 29.92 | 28.16 | 29.86 | 7,435,238 | -0.00(-0.00%) |
Mar 20, 2008 | 28.45 | 29.92 | 28.16 | 29.86 | 7,435,238 | +1.70(+6.04%) |
Mar 19, 2008 | 29.75 | 30.11 | 28.16 | 28.16 | 3,085,917 | -1.39(-4.70%) |
Mar 18, 2008 | 27.29 | 29.55 | 27.29 | 29.55 | 5,943,828 | +2.72(+10.14%) |
Mar 17, 2008 | 26.41 | 27.41 | 26.06 | 26.83 | 5,397,375 | -0.64(-2.35%) |
Mar 14, 2008 | 29.12 | 29.12 | 27.14 | 27.47 | 6,421,753 | -1.51(-5.22%) |
Mar 13, 2008 | 28.44 | 29.72 | 27.75 | 28.99 | 5,112,852 | +0.18(+0.61%) |
Mar 12, 2008 | 28.95 | 29.70 | 28.61 | 28.81 | 4,633,496 | -0.64(-2.16%) |
Mar 11, 2008 | 29.33 | 29.58 | 27.72 | 29.45 | 13,074,097 | -0.26(-0.87%) |
Mar 10, 2008 | 30.18 | 30.47 | 29.65 | 29.71 | 4,218,596 | -0.39(-1.31%) |
Mar 07, 2008 | 29.65 | 31.10 | 29.50 | 30.10 | 4,088,591 | +0.00(+0.00%) |
Mar 06, 2008 | 31.15 | 31.36 | 29.72 | 30.10 | 5,578,572 | -1.36(-4.31%) |
Mar 05, 2008 | 31.55 | 32.13 | 30.86 | 31.46 | 3,073,717 | +0.11(+0.35%) |
Mar 04, 2008 | 31.14 | 31.51 | 30.42 | 31.35 | 3,264,911 | -0.03(-0.08%) |
Mar 03, 2008 | 30.59 | 31.67 | 30.59 | 31.37 | 3,353,256 | -0.41(-1.29%) |
Feb 29, 2008 | 33.45 | 33.45 | 31.63 | 31.78 | 4,236,277 | -2.11(-6.22%) |
Feb 28, 2008 | 33.98 | 34.31 | 33.25 | 33.89 | 2,846,723 | -0.49(-1.41%) |
Feb 27, 2008 | 35.12 | 35.15 | 34.18 | 34.38 | 3,775,719 | -1.03(-2.91%) |
Feb 26, 2008 | 32.46 | 35.89 | 32.46 | 35.41 | 8,881,801 | +2.85(+8.74%) |
Feb 25, 2008 | 32.13 | 32.71 | 31.67 | 32.56 | 4,358,540 | +0.51(+1.59%) |
Feb 22, 2008 | 32.22 | 32.54 | 31.27 | 32.05 | 2,612,194 | -0.16(-0.49%) |
Feb 21, 2008 | 32.89 | 33.46 | 32.05 | 32.21 | 4,092,230 | -0.50(-1.53%) |
Feb 20, 2008 | 31.92 | 32.71 | 31.37 | 32.71 | 2,444,725 | +0.58(+1.80%) |
Feb 19, 2008 | 32.78 | 32.98 | 31.96 | 32.13 | 2,105,849 | -0.33(-1.01%) |
Feb 18, 2008 | 32.26 | 32.75 | 31.68 | 32.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.26 | 32.75 | 31.68 | 32.46 | 3,237,197 | +0.19(+0.60%) |
Feb 14, 2008 | 32.81 | 33.82 | 32.20 | 32.27 | 4,330,799 | -0.80(-2.43%) |
Feb 13, 2008 | 32.49 | 33.32 | 32.28 | 33.07 | 6,223,876 | +0.76(+2.36%) |
Feb 12, 2008 | 31.98 | 32.96 | 30.75 | 32.31 | 10,089,579 | +1.91(+6.28%) |
Feb 11, 2008 | 30.09 | 30.72 | 29.23 | 30.40 | 4,491,248 | +0.24(+0.80%) |
Feb 08, 2008 | 31.47 | 31.93 | 29.90 | 30.16 | 6,813,927 | -0.80(-2.59%) |
Feb 07, 2008 | 28.53 | 31.07 | 28.53 | 30.96 | 14,849,064 | +2.92(+10.41%) |
Feb 06, 2008 | 29.03 | 29.27 | 27.88 | 28.04 | 4,541,673 | -0.38(-1.33%) |
Feb 05, 2008 | 29.51 | 29.56 | 28.37 | 28.42 | 5,261,798 | -1.04(-3.52%) |
Feb 04, 2008 | 29.65 | 30.49 | 29.39 | 29.46 | 3,946,206 | -0.65(-2.17%) |