Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.59 | 36.90 | 36.26 | 36.37 | 5,369,867 | -0.22(-0.59%) |
Apr 29, 2008 | 36.16 | 36.70 | 36.03 | 36.59 | 5,447,560 | +0.36(+1.00%) |
Apr 28, 2008 | 35.97 | 36.47 | 35.97 | 36.23 | 4,613,573 | +0.11(+0.30%) |
Apr 25, 2008 | 36.27 | 36.34 | 35.61 | 36.12 | 5,018,587 | +0.06(+0.16%) |
Apr 24, 2008 | 34.75 | 36.27 | 34.75 | 36.06 | 8,271,382 | +0.93(+2.65%) |
Apr 23, 2008 | 36.12 | 36.19 | 34.81 | 35.13 | 6,957,524 | -0.30(-0.84%) |
Apr 22, 2008 | 35.73 | 35.83 | 35.28 | 35.43 | 4,323,475 | -0.38(-1.07%) |
Apr 21, 2008 | 36.11 | 36.13 | 35.62 | 35.81 | 4,654,833 | -0.43(-1.18%) |
Apr 18, 2008 | 36.55 | 36.55 | 36.08 | 36.24 | 7,510,745 | +0.22(+0.60%) |
Apr 17, 2008 | 35.54 | 36.19 | 35.54 | 36.02 | 4,111,464 | +0.30(+0.83%) |
Apr 16, 2008 | 35.29 | 35.75 | 35.17 | 35.72 | 5,564,163 | +0.66(+1.87%) |
Apr 15, 2008 | 34.70 | 35.09 | 34.43 | 35.07 | 3,950,683 | +0.51(+1.46%) |
Apr 14, 2008 | 34.73 | 34.76 | 34.38 | 34.56 | 3,592,567 | -0.25(-0.73%) |
Apr 11, 2008 | 34.61 | 35.38 | 34.61 | 34.81 | 4,142,135 | -0.28(-0.80%) |
Apr 10, 2008 | 34.91 | 35.34 | 34.65 | 35.09 | 3,690,310 | +0.12(+0.35%) |
Apr 09, 2008 | 35.17 | 35.35 | 34.89 | 34.97 | 3,424,804 | -0.20(-0.57%) |
Apr 08, 2008 | 35.46 | 35.51 | 35.07 | 35.17 | 3,516,859 | -0.55(-1.54%) |
Apr 07, 2008 | 35.77 | 35.94 | 35.27 | 35.72 | 3,895,984 | +0.35(+0.98%) |
Apr 04, 2008 | 35.51 | 35.79 | 35.18 | 35.38 | 4,596,979 | -0.14(-0.41%) |
Apr 03, 2008 | 35.72 | 35.89 | 35.35 | 35.52 | 4,315,164 | -0.47(-1.30%) |
Apr 02, 2008 | 35.92 | 36.34 | 35.78 | 35.99 | 5,073,998 | +0.04(+0.10%) |
Apr 01, 2008 | 35.25 | 36.03 | 35.07 | 35.95 | 6,752,738 | +1.24(+3.58%) |
Mar 31, 2008 | 34.28 | 35.03 | 34.28 | 34.71 | 4,088,163 | +0.35(+1.03%) |
Mar 28, 2008 | 34.82 | 35.14 | 34.30 | 34.36 | 3,611,985 | -0.36(-1.04%) |
Mar 27, 2008 | 35.72 | 35.72 | 34.61 | 34.72 | 6,059,933 | +0.30(+0.88%) |
Mar 26, 2008 | 34.53 | 34.82 | 34.34 | 34.42 | 4,273,367 | -0.38(-1.08%) |
Mar 25, 2008 | 34.55 | 35.01 | 34.13 | 34.79 | 4,604,960 | +0.12(+0.33%) |
Mar 24, 2008 | 35.00 | 35.61 | 34.41 | 34.68 | 6,225,877 | -0.12(-0.33%) |
Mar 21, 2008 | 33.85 | 34.88 | 33.60 | 34.79 | 7,376,327 | +0.00(+0.00%) |
Mar 20, 2008 | 33.85 | 34.88 | 33.77 | 34.79 | 7,376,327 | +1.19(+3.55%) |
Mar 19, 2008 | 34.73 | 35.20 | 33.59 | 33.60 | 9,251,217 | -1.03(-2.96%) |
Mar 18, 2008 | 33.49 | 34.67 | 33.45 | 34.63 | 8,877,335 | +1.42(+4.29%) |
Mar 17, 2008 | 32.18 | 33.64 | 32.18 | 33.20 | 7,261,610 | +0.17(+0.50%) |
Mar 14, 2008 | 34.08 | 34.16 | 32.82 | 33.04 | 6,477,710 | -0.91(-2.68%) |
Mar 13, 2008 | 33.17 | 34.11 | 33.00 | 33.95 | 7,862,319 | +0.21(+0.62%) |
Mar 12, 2008 | 34.95 | 34.95 | 33.73 | 33.74 | 6,853,434 | -1.30(-3.71%) |
Mar 11, 2008 | 34.78 | 35.21 | 34.14 | 35.04 | 6,054,876 | +1.08(+3.19%) |
Mar 10, 2008 | 33.93 | 34.38 | 33.67 | 33.95 | 6,739,430 | -0.01(-0.04%) |
Mar 07, 2008 | 33.61 | 34.44 | 33.39 | 33.97 | 5,915,496 | +0.23(+0.69%) |
Mar 06, 2008 | 34.26 | 34.41 | 33.72 | 33.74 | 4,886,095 | -0.75(-2.18%) |
Mar 05, 2008 | 34.67 | 35.14 | 34.14 | 34.49 | 5,597,543 | -0.14(-0.42%) |
Mar 04, 2008 | 34.47 | 34.76 | 34.10 | 34.63 | 6,572,004 | +0.08(+0.23%) |
Mar 03, 2008 | 34.34 | 34.67 | 33.79 | 34.55 | 6,395,665 | +0.08(+0.23%) |
Feb 29, 2008 | 34.63 | 35.17 | 34.36 | 34.47 | 7,331,826 | -0.61(-1.75%) |
Feb 28, 2008 | 35.54 | 35.79 | 34.93 | 35.09 | 4,602,617 | -0.69(-1.92%) |
Feb 27, 2008 | 35.17 | 36.08 | 35.17 | 35.77 | 6,501,978 | +0.51(+1.45%) |
Feb 26, 2008 | 34.57 | 35.50 | 34.57 | 35.26 | 5,186,570 | +0.46(+1.33%) |
Feb 25, 2008 | 34.37 | 34.88 | 33.99 | 34.80 | 3,984,563 | +0.39(+1.13%) |
Feb 22, 2008 | 33.94 | 34.41 | 33.41 | 34.41 | 4,286,153 | +0.57(+1.69%) |
Feb 21, 2008 | 34.08 | 34.34 | 33.82 | 33.84 | 3,714,311 | -0.20(-0.57%) |
Feb 20, 2008 | 33.48 | 34.19 | 33.22 | 34.03 | 4,591,487 | +0.33(+0.96%) |
Feb 19, 2008 | 33.67 | 33.95 | 33.28 | 33.71 | 5,033,110 | +0.35(+1.06%) |
Feb 18, 2008 | 33.53 | 33.59 | 32.98 | 33.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.53 | 33.59 | 32.98 | 33.35 | 10,201,888 | -0.29(-0.86%) |
Feb 14, 2008 | 33.89 | 34.39 | 33.35 | 33.64 | 8,581,005 | -0.30(-0.89%) |
Feb 13, 2008 | 33.61 | 34.02 | 33.12 | 33.95 | 6,164,548 | +0.65(+1.95%) |
Feb 12, 2008 | 32.91 | 33.61 | 32.79 | 33.30 | 7,397,974 | +0.27(+0.83%) |
Feb 11, 2008 | 33.63 | 33.66 | 32.72 | 33.02 | 7,216,563 | -0.61(-1.83%) |
Feb 08, 2008 | 34.31 | 34.31 | 33.54 | 33.64 | 6,285,743 | -0.79(-2.31%) |
Feb 07, 2008 | 33.72 | 34.71 | 33.72 | 34.43 | 15,840,262 | +0.46(+1.34%) |
Feb 06, 2008 | 34.52 | 34.79 | 33.79 | 33.98 | 8,121,809 | -0.38(-1.11%) |
Feb 05, 2008 | 34.94 | 35.12 | 34.36 | 34.36 | 7,163,859 | -0.79(-2.24%) |
Feb 04, 2008 | 35.68 | 35.68 | 35.00 | 35.15 | 5,646,928 | -0.55(-1.54%) |