Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.74 | 37.98 | 36.74 | 37.65 | 2,396,285 | +1.36(+3.76%) |
Apr 29, 2008 | 37.27 | 37.27 | 36.22 | 36.29 | 2,562,331 | -0.99(-2.65%) |
Apr 28, 2008 | 37.63 | 37.63 | 37.11 | 37.27 | 1,669,970 | +0.28(+0.77%) |
Apr 25, 2008 | 37.60 | 37.61 | 36.75 | 36.99 | 2,393,559 | -0.60(-1.59%) |
Apr 24, 2008 | 38.26 | 38.41 | 37.34 | 37.59 | 2,614,024 | -1.26(-3.24%) |
Apr 23, 2008 | 38.80 | 39.13 | 38.30 | 38.84 | 1,586,773 | -0.12(-0.31%) |
Apr 22, 2008 | 39.78 | 39.82 | 38.62 | 38.96 | 3,025,659 | -0.63(-1.60%) |
Apr 21, 2008 | 39.42 | 40.02 | 39.32 | 39.60 | 3,064,460 | +1.03(+2.67%) |
Apr 18, 2008 | 37.49 | 38.70 | 37.41 | 38.57 | 2,441,819 | +1.02(+2.72%) |
Apr 17, 2008 | 36.93 | 37.81 | 36.92 | 37.54 | 2,173,341 | -0.26(-0.68%) |
Apr 16, 2008 | 36.34 | 37.88 | 36.34 | 37.80 | 2,911,122 | +1.94(+5.41%) |
Apr 15, 2008 | 35.94 | 36.04 | 35.50 | 35.86 | 2,254,809 | +0.20(+0.56%) |
Apr 14, 2008 | 36.03 | 36.08 | 35.49 | 35.66 | 2,847,623 | -0.30(-0.83%) |
Apr 11, 2008 | 35.98 | 36.46 | 35.77 | 35.96 | 1,416,450 | -0.48(-1.31%) |
Apr 10, 2008 | 36.09 | 36.55 | 35.65 | 36.43 | 1,658,203 | -0.27(-0.74%) |
Apr 09, 2008 | 37.50 | 37.52 | 36.39 | 36.70 | 2,321,196 | -0.11(-0.31%) |
Apr 08, 2008 | 35.99 | 37.06 | 35.94 | 36.82 | 2,166,053 | +0.74(+2.05%) |
Apr 07, 2008 | 36.41 | 36.78 | 35.87 | 36.08 | 1,930,933 | -0.14(-0.39%) |
Apr 04, 2008 | 36.20 | 36.45 | 35.75 | 36.22 | 2,139,071 | -0.21(-0.57%) |
Apr 03, 2008 | 35.32 | 36.70 | 35.31 | 36.43 | 3,100,561 | +0.99(+2.79%) |
Apr 02, 2008 | 35.43 | 35.87 | 35.12 | 35.44 | 2,602,250 | -0.21(-0.58%) |
Apr 01, 2008 | 35.04 | 35.80 | 34.87 | 35.65 | 2,671,772 | +0.24(+0.68%) |
Mar 31, 2008 | 35.19 | 35.74 | 34.86 | 35.40 | 3,163,175 | +0.72(+2.09%) |
Mar 28, 2008 | 34.67 | 35.26 | 34.32 | 34.68 | 2,747,293 | +0.29(+0.85%) |
Mar 27, 2008 | 35.48 | 35.48 | 34.32 | 34.39 | 3,940,886 | -0.63(-1.80%) |
Mar 26, 2008 | 34.71 | 35.04 | 34.33 | 35.02 | 2,172,259 | +0.62(+1.82%) |
Mar 25, 2008 | 33.62 | 34.79 | 33.62 | 34.40 | 3,214,550 | +1.48(+4.51%) |
Mar 24, 2008 | 31.85 | 33.39 | 31.82 | 32.91 | 2,077,949 | +0.89(+2.80%) |
Mar 21, 2008 | 31.38 | 32.27 | 31.30 | 32.02 | 3,727,181 | +0.00(+0.00%) |
Mar 20, 2008 | 31.38 | 32.27 | 31.30 | 32.02 | 3,727,181 | +0.06(+0.18%) |
Mar 19, 2008 | 34.45 | 34.57 | 31.82 | 31.96 | 6,521,110 | -2.73(-7.88%) |
Mar 18, 2008 | 34.15 | 34.76 | 33.74 | 34.69 | 3,390,337 | +1.40(+4.20%) |
Mar 17, 2008 | 33.76 | 34.05 | 32.76 | 33.30 | 5,018,119 | -1.58(-4.52%) |
Mar 14, 2008 | 35.21 | 35.33 | 34.23 | 34.87 | 5,640,203 | -0.56(-1.58%) |
Mar 13, 2008 | 34.15 | 35.97 | 33.85 | 35.43 | 5,277,413 | +0.80(+2.30%) |
Mar 12, 2008 | 34.90 | 34.99 | 34.51 | 34.64 | 2,447,307 | -0.23(-0.67%) |
Mar 11, 2008 | 33.62 | 34.91 | 33.55 | 34.87 | 4,414,315 | +2.14(+6.55%) |
Mar 10, 2008 | 33.16 | 33.33 | 32.57 | 32.73 | 3,763,645 | -0.48(-1.43%) |
Mar 07, 2008 | 34.15 | 34.15 | 32.70 | 33.20 | 6,497,577 | -1.35(-3.91%) |
Mar 06, 2008 | 34.57 | 34.90 | 34.28 | 34.55 | 6,001,997 | -0.16(-0.47%) |
Mar 05, 2008 | 34.61 | 35.05 | 34.02 | 34.72 | 6,307,113 | +1.64(+4.96%) |
Mar 04, 2008 | 32.54 | 33.43 | 32.50 | 33.08 | 5,986,768 | +0.92(+2.85%) |
Mar 03, 2008 | 31.95 | 32.27 | 31.42 | 32.16 | 5,105,812 | +0.59(+1.87%) |
Feb 29, 2008 | 32.04 | 32.33 | 31.31 | 31.57 | 4,499,985 | -0.14(-0.45%) |
Feb 28, 2008 | 30.80 | 32.17 | 30.65 | 31.71 | 5,626,411 | +0.46(+1.48%) |
Feb 27, 2008 | 31.05 | 31.46 | 30.75 | 31.25 | 4,162,670 | +0.17(+0.55%) |
Feb 26, 2008 | 30.82 | 31.27 | 30.50 | 31.08 | 4,714,874 | +0.35(+1.13%) |
Feb 25, 2008 | 29.57 | 30.87 | 29.14 | 30.73 | 6,478,992 | +1.34(+4.54%) |
Feb 22, 2008 | 29.10 | 29.47 | 28.72 | 29.40 | 4,144,138 | +0.88(+3.09%) |
Feb 21, 2008 | 28.69 | 28.81 | 28.32 | 28.52 | 4,609,042 | +0.67(+2.40%) |
Feb 20, 2008 | 26.53 | 27.93 | 26.51 | 27.85 | 3,263,933 | +1.05(+3.92%) |
Feb 19, 2008 | 26.73 | 27.17 | 26.65 | 26.80 | 2,768,209 | -0.01(-0.05%) |
Feb 18, 2008 | 26.49 | 26.88 | 26.38 | 26.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.49 | 26.88 | 26.38 | 26.81 | 2,047,305 | -0.06(-0.24%) |
Feb 14, 2008 | 27.01 | 27.38 | 26.71 | 26.88 | 2,383,816 | -0.11(-0.42%) |
Feb 13, 2008 | 26.42 | 27.17 | 26.27 | 26.99 | 3,684,286 | -0.16(-0.58%) |
Feb 12, 2008 | 27.05 | 27.45 | 26.79 | 27.14 | 4,446,340 | +0.55(+2.08%) |
Feb 11, 2008 | 26.97 | 27.00 | 26.21 | 26.59 | 5,179,552 | -0.26(-0.95%) |
Feb 08, 2008 | 26.30 | 27.02 | 26.29 | 26.85 | 5,107,879 | +0.36(+1.34%) |
Feb 07, 2008 | 26.51 | 26.64 | 26.10 | 26.49 | 5,827,987 | -0.62(-2.30%) |
Feb 06, 2008 | 27.36 | 27.65 | 27.09 | 27.12 | 5,024,762 | -1.00(-3.56%) |
Feb 05, 2008 | 28.32 | 28.58 | 28.08 | 28.12 | 2,443,764 | -1.18(-4.02%) |
Feb 04, 2008 | 29.53 | 29.56 | 29.01 | 29.30 | 2,270,238 | +0.22(+0.76%) |