Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 37.64 | 37.98 | 37.21 | 37.25 | 3,870,164 | -0.24(-0.63%) |
Apr 29, 2008 | 37.37 | 37.82 | 37.25 | 37.49 | 4,990,984 | +0.15(+0.40%) |
Apr 28, 2008 | 37.08 | 37.53 | 37.02 | 37.34 | 2,677,935 | +0.15(+0.40%) |
Apr 25, 2008 | 37.24 | 37.32 | 36.60 | 37.19 | 2,504,149 | +0.21(+0.56%) |
Apr 24, 2008 | 36.84 | 37.24 | 36.40 | 36.98 | 3,948,960 | +0.38(+1.03%) |
Apr 23, 2008 | 37.27 | 37.28 | 36.48 | 36.60 | 4,069,418 | -0.59(-1.59%) |
Apr 22, 2008 | 37.52 | 37.65 | 36.90 | 37.19 | 3,311,393 | -0.29(-0.78%) |
Apr 21, 2008 | 37.16 | 37.61 | 36.99 | 37.49 | 3,489,547 | +0.20(+0.54%) |
Apr 18, 2008 | 36.97 | 37.32 | 36.95 | 37.29 | 7,145,258 | +0.93(+2.55%) |
Apr 17, 2008 | 36.45 | 37.10 | 36.25 | 36.36 | 5,591,313 | -1.06(-2.84%) |
Apr 16, 2008 | 37.14 | 38.17 | 36.93 | 37.42 | 8,065,760 | +1.41(+3.92%) |
Apr 15, 2008 | 35.89 | 36.18 | 35.56 | 36.01 | 5,732,591 | +0.34(+0.96%) |
Apr 14, 2008 | 35.51 | 35.88 | 35.29 | 35.67 | 2,655,568 | +0.23(+0.64%) |
Apr 11, 2008 | 35.86 | 35.86 | 35.24 | 35.44 | 4,767,319 | -0.78(-2.14%) |
Apr 10, 2008 | 35.48 | 36.33 | 35.33 | 36.22 | 2,924,416 | +0.96(+2.73%) |
Apr 09, 2008 | 35.31 | 35.60 | 34.91 | 35.26 | 2,539,163 | -0.25(-0.70%) |
Apr 08, 2008 | 35.78 | 35.83 | 35.38 | 35.51 | 3,414,806 | -0.72(-1.99%) |
Apr 07, 2008 | 36.54 | 36.54 | 36.01 | 36.23 | 2,032,328 | +0.02(+0.06%) |
Apr 04, 2008 | 35.62 | 36.45 | 35.59 | 36.20 | 3,285,868 | +0.57(+1.60%) |
Apr 03, 2008 | 35.73 | 35.79 | 35.45 | 35.63 | 2,932,907 | -0.23(-0.64%) |
Apr 02, 2008 | 36.16 | 36.27 | 35.69 | 35.86 | 3,304,918 | -0.09(-0.24%) |
Apr 01, 2008 | 34.65 | 35.95 | 34.59 | 35.95 | 3,830,948 | +1.59(+4.62%) |
Mar 31, 2008 | 34.17 | 34.59 | 33.98 | 34.36 | 4,474,703 | +0.24(+0.71%) |
Mar 28, 2008 | 34.23 | 34.74 | 34.00 | 34.12 | 3,166,697 | -0.31(-0.91%) |
Mar 27, 2008 | 34.89 | 35.01 | 34.33 | 34.43 | 3,141,557 | -0.52(-1.49%) |
Mar 26, 2008 | 35.30 | 35.35 | 34.74 | 34.95 | 2,761,939 | -0.61(-1.70%) |
Mar 25, 2008 | 35.29 | 35.76 | 35.14 | 35.56 | 4,016,848 | +0.35(+0.99%) |
Mar 24, 2008 | 34.75 | 35.31 | 34.63 | 35.21 | 3,478,034 | +0.78(+2.28%) |
Mar 21, 2008 | 34.42 | 34.56 | 33.82 | 34.42 | 5,698,585 | -0.00(-0.00%) |
Mar 20, 2008 | 34.42 | 34.56 | 33.82 | 34.42 | 5,698,585 | +0.33(+0.96%) |
Mar 19, 2008 | 35.19 | 35.31 | 34.07 | 34.10 | 4,016,764 | -0.85(-2.43%) |
Mar 18, 2008 | 34.50 | 34.95 | 34.10 | 34.94 | 5,448,808 | +1.02(+3.00%) |
Mar 17, 2008 | 32.43 | 34.29 | 32.24 | 33.92 | 5,847,528 | +0.62(+1.86%) |
Mar 14, 2008 | 34.21 | 34.45 | 32.95 | 33.30 | 4,016,592 | -0.72(-2.11%) |
Mar 13, 2008 | 33.39 | 34.19 | 33.09 | 34.02 | 3,876,362 | +0.14(+0.42%) |
Mar 12, 2008 | 34.20 | 34.48 | 33.82 | 33.88 | 2,651,410 | -0.19(-0.54%) |
Mar 11, 2008 | 33.64 | 34.10 | 33.28 | 34.07 | 3,409,448 | +1.10(+3.35%) |
Mar 10, 2008 | 33.54 | 33.58 | 32.87 | 32.96 | 3,239,425 | -0.61(-1.82%) |
Mar 07, 2008 | 33.85 | 34.19 | 33.35 | 33.58 | 4,603,823 | -0.48(-1.40%) |
Mar 06, 2008 | 34.27 | 34.32 | 34.00 | 34.05 | 4,272,939 | -0.33(-0.95%) |
Mar 05, 2008 | 34.57 | 34.62 | 34.02 | 34.38 | 5,400,236 | -0.16(-0.47%) |
Mar 04, 2008 | 34.67 | 34.94 | 34.12 | 34.54 | 6,315,999 | -0.39(-1.12%) |
Mar 03, 2008 | 34.83 | 35.02 | 34.52 | 34.94 | 4,349,136 | -0.02(-0.06%) |
Feb 29, 2008 | 35.26 | 35.35 | 34.87 | 34.96 | 8,731,460 | -0.63(-1.76%) |
Feb 28, 2008 | 35.83 | 36.03 | 35.26 | 35.58 | 6,602,677 | +0.31(+0.89%) |
Feb 27, 2008 | 34.94 | 35.74 | 34.76 | 35.27 | 5,318,506 | +0.18(+0.51%) |
Feb 26, 2008 | 34.64 | 35.33 | 34.59 | 35.09 | 7,906,277 | +0.19(+0.55%) |
Feb 25, 2008 | 34.43 | 34.90 | 34.30 | 34.90 | 6,318,986 | +0.42(+1.22%) |
Feb 22, 2008 | 34.42 | 34.74 | 33.96 | 34.48 | 4,227,264 | +0.06(+0.17%) |
Feb 21, 2008 | 35.16 | 35.46 | 34.32 | 34.42 | 5,514,582 | -0.67(-1.91%) |
Feb 20, 2008 | 34.42 | 35.23 | 34.22 | 35.09 | 3,783,668 | +0.38(+1.11%) |
Feb 19, 2008 | 35.27 | 35.44 | 34.57 | 34.71 | 2,607,311 | -0.10(-0.29%) |
Feb 18, 2008 | 34.77 | 34.94 | 34.38 | 34.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.77 | 34.94 | 34.38 | 34.81 | 3,577,268 | -0.04(-0.10%) |
Feb 14, 2008 | 35.62 | 35.73 | 34.81 | 34.84 | 4,559,769 | -0.78(-2.20%) |
Feb 13, 2008 | 35.25 | 35.66 | 35.07 | 35.63 | 5,233,368 | +0.71(+2.04%) |
Feb 12, 2008 | 34.89 | 35.17 | 34.64 | 34.91 | 4,748,698 | +0.30(+0.86%) |
Feb 11, 2008 | 34.42 | 34.66 | 34.08 | 34.62 | 3,602,378 | +0.06(+0.16%) |
Feb 08, 2008 | 34.52 | 34.98 | 34.24 | 34.56 | 3,543,234 | -0.28(-0.80%) |
Feb 07, 2008 | 35.12 | 35.28 | 34.55 | 34.84 | 6,337,564 | -0.33(-0.95%) |
Feb 06, 2008 | 35.63 | 35.72 | 34.91 | 35.17 | 7,020,917 | -0.16(-0.44%) |
Feb 05, 2008 | 35.75 | 35.95 | 35.33 | 35.33 | 4,006,132 | -0.99(-2.73%) |
Feb 04, 2008 | 36.13 | 36.57 | 35.83 | 36.32 | 2,963,097 | +0.06(+0.16%) |