Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.26 | 30.66 | 30.05 | 30.16 | 9,803,450 | +0.02(+0.06%) |
Apr 29, 2008 | 30.89 | 30.89 | 29.99 | 30.14 | 13,661,307 | -0.78(-2.53%) |
Apr 28, 2008 | 31.05 | 31.10 | 30.79 | 30.93 | 7,841,646 | +0.00(+0.00%) |
Apr 25, 2008 | 30.81 | 31.30 | 30.77 | 30.93 | 7,356,922 | +0.20(+0.65%) |
Apr 24, 2008 | 30.80 | 31.01 | 30.42 | 30.73 | 7,097,598 | -0.01(-0.02%) |
Apr 23, 2008 | 30.79 | 31.24 | 30.69 | 30.73 | 10,446,535 | +0.00(+0.00%) |
Apr 22, 2008 | 31.07 | 31.07 | 30.24 | 30.73 | 13,608,054 | -0.34(-1.09%) |
Apr 21, 2008 | 31.77 | 31.80 | 30.97 | 31.07 | 16,182,026 | -1.55(-4.76%) |
Apr 18, 2008 | 32.52 | 32.71 | 32.24 | 32.62 | 9,933,120 | +0.43(+1.32%) |
Apr 17, 2008 | 32.76 | 32.91 | 32.11 | 32.20 | 11,058,695 | -0.73(-2.21%) |
Apr 16, 2008 | 32.60 | 32.98 | 32.37 | 32.92 | 6,865,186 | +0.63(+1.94%) |
Apr 15, 2008 | 32.58 | 32.63 | 32.16 | 32.30 | 8,941,032 | -0.17(-0.52%) |
Apr 14, 2008 | 32.57 | 32.63 | 32.30 | 32.47 | 7,661,525 | -0.07(-0.21%) |
Apr 11, 2008 | 32.81 | 32.81 | 32.39 | 32.54 | 8,533,411 | -0.29(-0.88%) |
Apr 10, 2008 | 32.37 | 33.05 | 32.37 | 32.82 | 8,712,057 | +0.39(+1.20%) |
Apr 09, 2008 | 32.72 | 32.88 | 32.36 | 32.44 | 8,124,463 | -0.33(-1.01%) |
Apr 08, 2008 | 33.05 | 33.16 | 32.64 | 32.77 | 7,813,305 | -0.48(-1.43%) |
Apr 07, 2008 | 33.06 | 33.46 | 32.63 | 33.24 | 9,780,376 | +0.49(+1.49%) |
Apr 04, 2008 | 32.44 | 33.17 | 32.33 | 32.76 | 8,911,910 | +0.30(+0.93%) |
Apr 03, 2008 | 32.32 | 32.56 | 32.02 | 32.46 | 8,100,118 | +0.03(+0.08%) |
Apr 02, 2008 | 32.61 | 32.71 | 32.23 | 32.43 | 8,828,534 | -0.17(-0.52%) |
Apr 01, 2008 | 32.41 | 32.69 | 32.29 | 32.60 | 11,552,032 | +0.28(+0.85%) |
Mar 31, 2008 | 31.47 | 32.44 | 31.41 | 32.32 | 13,972,589 | +0.81(+2.58%) |
Mar 28, 2008 | 31.62 | 32.00 | 31.42 | 31.51 | 8,522,174 | -0.09(-0.28%) |
Mar 27, 2008 | 31.49 | 31.85 | 31.49 | 31.60 | 7,885,599 | +0.15(+0.48%) |
Mar 26, 2008 | 31.33 | 31.58 | 31.06 | 31.45 | 10,576,555 | +0.01(+0.04%) |
Mar 25, 2008 | 31.34 | 31.76 | 31.32 | 31.43 | 7,289,184 | +0.04(+0.14%) |
Mar 24, 2008 | 31.29 | 31.44 | 31.06 | 31.39 | 9,243,402 | +0.16(+0.52%) |
Mar 21, 2008 | 31.35 | 31.36 | 30.81 | 31.23 | 14,629,850 | +0.00(+0.00%) |
Mar 20, 2008 | 31.35 | 31.36 | 30.81 | 31.23 | 14,629,850 | -0.08(-0.26%) |
Mar 19, 2008 | 31.04 | 32.15 | 31.04 | 31.31 | 9,191,476 | +0.03(+0.10%) |
Mar 18, 2008 | 31.03 | 31.28 | 30.58 | 31.28 | 8,606,226 | +0.66(+2.15%) |
Mar 17, 2008 | 29.28 | 30.85 | 29.20 | 30.62 | 10,928,560 | +0.66(+2.22%) |
Mar 14, 2008 | 30.96 | 30.96 | 29.65 | 29.96 | 13,451,914 | -0.85(-2.75%) |
Mar 13, 2008 | 30.82 | 31.13 | 30.43 | 30.80 | 10,622,191 | -0.39(-1.25%) |
Mar 12, 2008 | 31.70 | 31.78 | 31.11 | 31.19 | 9,382,978 | -0.51(-1.60%) |
Mar 11, 2008 | 31.60 | 31.77 | 31.16 | 31.70 | 11,878,447 | +0.73(+2.37%) |
Mar 10, 2008 | 31.14 | 31.83 | 30.72 | 30.96 | 11,224,471 | -0.18(-0.56%) |
Mar 07, 2008 | 31.11 | 31.48 | 30.94 | 31.14 | 11,612,173 | +0.01(+0.04%) |
Mar 06, 2008 | 31.38 | 31.48 | 31.11 | 31.13 | 7,096,550 | -0.46(-1.47%) |
Mar 05, 2008 | 31.33 | 31.72 | 31.24 | 31.59 | 7,214,849 | +0.26(+0.82%) |
Mar 04, 2008 | 31.21 | 31.47 | 31.16 | 31.33 | 9,356,739 | -0.11(-0.36%) |
Mar 03, 2008 | 31.36 | 31.49 | 31.17 | 31.45 | 6,543,320 | +0.11(+0.34%) |
Feb 29, 2008 | 31.62 | 31.77 | 31.12 | 31.34 | 11,016,790 | -0.57(-1.79%) |
Feb 28, 2008 | 31.55 | 32.10 | 31.36 | 31.91 | 7,017,430 | -0.56(-1.74%) |
Feb 27, 2008 | 32.61 | 32.79 | 32.30 | 32.47 | 5,823,339 | -0.39(-1.18%) |
Feb 26, 2008 | 31.99 | 32.90 | 31.99 | 32.86 | 12,864,018 | +0.72(+2.24%) |
Feb 25, 2008 | 31.60 | 32.20 | 31.47 | 32.14 | 8,406,157 | +0.50(+1.56%) |
Feb 22, 2008 | 32.15 | 32.15 | 31.10 | 31.65 | 14,458,538 | +0.43(+1.38%) |
Feb 21, 2008 | 31.73 | 31.83 | 31.10 | 31.21 | 8,729,743 | -0.34(-1.09%) |
Feb 20, 2008 | 31.30 | 31.58 | 31.01 | 31.56 | 6,847,404 | +0.04(+0.14%) |
Feb 19, 2008 | 31.93 | 32.11 | 31.42 | 31.52 | 9,440,325 | -0.33(-1.02%) |
Feb 18, 2008 | 31.18 | 31.92 | 31.10 | 31.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.18 | 31.92 | 31.10 | 31.84 | 10,343,326 | +0.53(+1.68%) |
Feb 14, 2008 | 31.48 | 31.54 | 31.08 | 31.31 | 8,321,108 | -0.23(-0.71%) |
Feb 13, 2008 | 32.14 | 32.14 | 31.43 | 31.54 | 10,383,168 | -0.43(-1.33%) |
Feb 12, 2008 | 31.72 | 32.10 | 31.52 | 31.97 | 8,327,667 | +0.50(+1.57%) |
Feb 11, 2008 | 31.43 | 31.55 | 31.13 | 31.47 | 6,739,181 | +0.00(+0.00%) |
Feb 08, 2008 | 31.99 | 31.99 | 31.33 | 31.47 | 7,220,703 | -0.62(-1.93%) |
Feb 07, 2008 | 32.09 | 32.30 | 31.68 | 32.09 | 11,419,199 | -0.11(-0.35%) |
Feb 06, 2008 | 32.26 | 32.44 | 31.85 | 32.20 | 6,545,807 | +0.10(+0.31%) |
Feb 05, 2008 | 32.12 | 32.58 | 32.03 | 32.10 | 8,683,584 | -0.53(-1.61%) |
Feb 04, 2008 | 32.37 | 32.81 | 32.19 | 32.63 | 7,719,112 | +0.26(+0.81%) |