Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.25 | 35.25 | 34.38 | 34.45 | 6,921,833 | -0.56(-1.60%) |
Apr 29, 2008 | 35.05 | 35.30 | 34.75 | 35.01 | 4,542,677 | +0.01(+0.02%) |
Apr 28, 2008 | 35.33 | 35.56 | 34.96 | 35.00 | 4,720,685 | -0.42(-1.19%) |
Apr 25, 2008 | 35.53 | 35.60 | 34.92 | 35.43 | 2,529,300 | +0.09(+0.26%) |
Apr 24, 2008 | 35.23 | 35.57 | 34.72 | 35.33 | 4,177,498 | +0.22(+0.64%) |
Apr 23, 2008 | 35.04 | 35.59 | 34.88 | 35.11 | 3,669,852 | +0.27(+0.78%) |
Apr 22, 2008 | 34.63 | 35.08 | 34.53 | 34.84 | 4,702,601 | -0.01(-0.02%) |
Apr 21, 2008 | 34.94 | 35.05 | 34.59 | 34.85 | 4,808,929 | -0.22(-0.64%) |
Apr 18, 2008 | 34.93 | 35.11 | 34.54 | 35.07 | 8,043,497 | +0.53(+1.55%) |
Apr 17, 2008 | 34.92 | 35.10 | 34.49 | 34.54 | 4,243,143 | -0.56(-1.60%) |
Apr 16, 2008 | 34.03 | 35.27 | 33.99 | 35.10 | 6,560,136 | +1.26(+3.72%) |
Apr 15, 2008 | 33.34 | 34.01 | 33.26 | 33.84 | 4,927,530 | +0.64(+1.93%) |
Apr 14, 2008 | 33.14 | 33.45 | 32.65 | 33.20 | 4,575,277 | +0.11(+0.34%) |
Apr 11, 2008 | 33.65 | 33.65 | 32.83 | 33.09 | 8,604,028 | -0.90(-2.66%) |
Apr 10, 2008 | 34.15 | 34.37 | 33.74 | 33.99 | 7,909,567 | -0.18(-0.52%) |
Apr 09, 2008 | 34.29 | 34.57 | 33.91 | 34.17 | 3,767,603 | -0.18(-0.52%) |
Apr 08, 2008 | 34.59 | 34.73 | 34.09 | 34.34 | 6,567,609 | -0.85(-2.42%) |
Apr 07, 2008 | 35.56 | 35.64 | 34.95 | 35.19 | 5,238,495 | -0.29(-0.82%) |
Apr 04, 2008 | 35.19 | 35.68 | 34.79 | 35.48 | 5,018,338 | +0.28(+0.79%) |
Apr 03, 2008 | 35.20 | 35.48 | 34.88 | 35.21 | 3,844,281 | -0.14(-0.39%) |
Apr 02, 2008 | 35.35 | 35.86 | 35.12 | 35.35 | 5,636,820 | +0.10(+0.28%) |
Apr 01, 2008 | 34.22 | 35.31 | 34.21 | 35.25 | 6,553,515 | +1.32(+3.91%) |
Mar 31, 2008 | 33.79 | 34.13 | 33.45 | 33.92 | 3,447,131 | +0.18(+0.55%) |
Mar 28, 2008 | 33.96 | 34.28 | 33.67 | 33.74 | 3,819,788 | +0.01(+0.02%) |
Mar 27, 2008 | 34.13 | 34.29 | 33.71 | 33.73 | 5,313,552 | -0.25(-0.74%) |
Mar 26, 2008 | 34.10 | 34.26 | 33.74 | 33.98 | 5,523,817 | -0.23(-0.67%) |
Mar 25, 2008 | 33.62 | 34.34 | 33.14 | 34.21 | 6,711,181 | +0.76(+2.29%) |
Mar 24, 2008 | 32.35 | 33.62 | 32.30 | 33.45 | 6,234,441 | +1.10(+3.40%) |
Mar 21, 2008 | 32.02 | 32.70 | 31.98 | 32.35 | 9,367,026 | +0.00(+0.00%) |
Mar 20, 2008 | 32.02 | 32.70 | 31.98 | 32.35 | 9,367,026 | +0.36(+1.13%) |
Mar 19, 2008 | 33.14 | 33.15 | 31.95 | 31.98 | 7,826,897 | -0.81(-2.47%) |
Mar 18, 2008 | 32.68 | 32.97 | 32.20 | 32.80 | 9,685,846 | +0.72(+2.24%) |
Mar 17, 2008 | 31.69 | 32.34 | 31.18 | 32.08 | 8,298,997 | +0.01(+0.04%) |
Mar 14, 2008 | 33.09 | 33.09 | 31.32 | 32.06 | 10,234,605 | -0.80(-2.45%) |
Mar 13, 2008 | 32.54 | 33.08 | 32.11 | 32.87 | 7,240,502 | -0.20(-0.60%) |
Mar 12, 2008 | 33.34 | 33.61 | 33.00 | 33.07 | 4,837,048 | -0.04(-0.12%) |
Mar 11, 2008 | 32.62 | 33.10 | 32.23 | 33.10 | 7,068,646 | +1.27(+4.00%) |
Mar 10, 2008 | 32.57 | 32.76 | 31.77 | 31.83 | 6,083,973 | -0.77(-2.37%) |
Mar 07, 2008 | 33.22 | 33.33 | 32.39 | 32.60 | 5,523,753 | -0.81(-2.43%) |
Mar 06, 2008 | 33.69 | 33.91 | 33.32 | 33.41 | 6,455,799 | -0.52(-1.53%) |
Mar 05, 2008 | 33.84 | 34.32 | 33.53 | 33.94 | 6,604,610 | +0.26(+0.78%) |
Mar 04, 2008 | 34.03 | 34.05 | 33.22 | 33.67 | 8,749,334 | -0.62(-1.81%) |
Mar 03, 2008 | 33.61 | 34.29 | 33.46 | 34.29 | 5,679,623 | +0.70(+2.08%) |
Feb 29, 2008 | 34.72 | 34.77 | 33.46 | 33.59 | 6,859,906 | -1.27(-3.65%) |
Feb 28, 2008 | 34.84 | 35.21 | 34.73 | 34.86 | 6,279,082 | -0.29(-0.82%) |
Feb 27, 2008 | 35.08 | 35.60 | 34.78 | 35.15 | 6,701,775 | -0.05(-0.15%) |
Feb 26, 2008 | 34.28 | 35.37 | 34.09 | 35.21 | 7,855,484 | +0.82(+2.38%) |
Feb 25, 2008 | 34.24 | 34.49 | 33.88 | 34.39 | 7,962,588 | +0.24(+0.69%) |
Feb 22, 2008 | 34.30 | 34.39 | 33.43 | 34.15 | 6,346,431 | +0.07(+0.19%) |
Feb 21, 2008 | 34.77 | 34.94 | 33.98 | 34.09 | 4,881,447 | -0.63(-1.82%) |
Feb 20, 2008 | 34.39 | 34.77 | 34.02 | 34.72 | 5,814,489 | +0.10(+0.29%) |
Feb 19, 2008 | 34.91 | 35.00 | 34.46 | 34.62 | 5,599,470 | +0.17(+0.50%) |
Feb 18, 2008 | 34.57 | 34.60 | 33.95 | 34.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.57 | 34.60 | 33.95 | 34.45 | 5,780,806 | -0.13(-0.38%) |
Feb 14, 2008 | 34.99 | 35.10 | 34.55 | 34.58 | 8,304,774 | -0.38(-1.08%) |
Feb 13, 2008 | 34.25 | 34.98 | 34.04 | 34.96 | 6,502,128 | +1.02(+2.99%) |
Feb 12, 2008 | 34.00 | 34.49 | 33.69 | 33.94 | 6,238,948 | +0.08(+0.23%) |
Feb 11, 2008 | 33.43 | 34.01 | 33.05 | 33.86 | 5,557,306 | +0.35(+1.04%) |
Feb 08, 2008 | 32.99 | 33.67 | 32.87 | 33.51 | 6,288,557 | +0.42(+1.25%) |
Feb 07, 2008 | 32.78 | 33.31 | 32.37 | 33.10 | 6,504,001 | +0.20(+0.62%) |
Feb 06, 2008 | 33.59 | 33.73 | 32.87 | 32.89 | 7,362,119 | -0.52(-1.56%) |
Feb 05, 2008 | 35.19 | 35.19 | 33.41 | 33.41 | 7,085,262 | -1.52(-4.34%) |
Feb 04, 2008 | 34.61 | 35.12 | 34.44 | 34.93 | 6,225,388 | +0.51(+1.47%) |