Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.57 | 36.88 | 36.24 | 36.35 | 5,372,802 | -0.22(-0.59%) |
Apr 29, 2008 | 36.14 | 36.68 | 36.01 | 36.57 | 5,450,537 | +0.36(+1.00%) |
Apr 28, 2008 | 35.95 | 36.45 | 35.95 | 36.21 | 4,616,095 | +0.11(+0.30%) |
Apr 25, 2008 | 36.25 | 36.32 | 35.59 | 36.10 | 5,021,330 | +0.06(+0.16%) |
Apr 24, 2008 | 34.73 | 36.25 | 34.73 | 36.04 | 8,275,904 | +0.93(+2.65%) |
Apr 23, 2008 | 36.10 | 36.17 | 34.79 | 35.11 | 6,961,327 | -0.30(-0.84%) |
Apr 22, 2008 | 35.71 | 35.81 | 35.26 | 35.41 | 4,325,838 | -0.38(-1.07%) |
Apr 21, 2008 | 36.09 | 36.12 | 35.60 | 35.79 | 4,657,377 | -0.43(-1.18%) |
Apr 18, 2008 | 36.53 | 36.53 | 36.06 | 36.22 | 7,514,850 | +0.22(+0.60%) |
Apr 17, 2008 | 35.52 | 36.17 | 35.52 | 36.00 | 4,113,712 | +0.30(+0.83%) |
Apr 16, 2008 | 35.27 | 35.73 | 35.16 | 35.70 | 5,567,205 | +0.66(+1.87%) |
Apr 15, 2008 | 34.69 | 35.07 | 34.41 | 35.05 | 3,952,843 | +0.51(+1.46%) |
Apr 14, 2008 | 34.71 | 34.74 | 34.36 | 34.54 | 3,594,531 | -0.25(-0.73%) |
Apr 11, 2008 | 34.59 | 35.36 | 34.59 | 34.79 | 4,144,399 | -0.28(-0.80%) |
Apr 10, 2008 | 34.89 | 35.32 | 34.63 | 35.08 | 3,692,327 | +0.12(+0.35%) |
Apr 09, 2008 | 35.16 | 35.34 | 34.87 | 34.95 | 3,426,676 | -0.20(-0.58%) |
Apr 08, 2008 | 35.44 | 35.49 | 35.05 | 35.16 | 3,518,781 | -0.55(-1.54%) |
Apr 07, 2008 | 35.75 | 35.92 | 35.25 | 35.70 | 3,898,114 | +0.35(+0.98%) |
Apr 04, 2008 | 35.49 | 35.77 | 35.16 | 35.36 | 4,599,492 | -0.14(-0.41%) |
Apr 03, 2008 | 35.70 | 35.87 | 35.33 | 35.50 | 4,317,522 | -0.47(-1.30%) |
Apr 02, 2008 | 35.90 | 36.32 | 35.76 | 35.97 | 5,076,772 | +0.04(+0.10%) |
Apr 01, 2008 | 35.23 | 36.01 | 35.05 | 35.93 | 6,756,429 | +1.24(+3.58%) |
Mar 31, 2008 | 34.26 | 35.01 | 34.26 | 34.69 | 4,090,397 | +0.35(+1.03%) |
Mar 28, 2008 | 34.80 | 35.12 | 34.28 | 34.34 | 3,613,960 | -0.36(-1.04%) |
Mar 27, 2008 | 35.70 | 35.70 | 34.59 | 34.70 | 6,063,246 | +0.30(+0.88%) |
Mar 26, 2008 | 34.51 | 34.80 | 34.32 | 34.40 | 4,275,703 | -0.38(-1.08%) |
Mar 25, 2008 | 34.53 | 34.99 | 34.12 | 34.77 | 4,607,477 | +0.12(+0.33%) |
Mar 24, 2008 | 34.98 | 35.59 | 34.39 | 34.66 | 6,229,281 | -0.12(-0.33%) |
Mar 21, 2008 | 33.83 | 34.86 | 33.58 | 34.77 | 7,380,358 | +0.00(+0.00%) |
Mar 20, 2008 | 33.83 | 34.86 | 33.75 | 34.77 | 7,380,358 | +1.19(+3.55%) |
Mar 19, 2008 | 34.71 | 35.18 | 33.57 | 33.58 | 9,256,274 | -1.02(-2.96%) |
Mar 18, 2008 | 33.47 | 34.65 | 33.43 | 34.61 | 8,882,187 | +1.42(+4.29%) |
Mar 17, 2008 | 32.17 | 33.62 | 32.17 | 33.18 | 7,265,579 | +0.17(+0.50%) |
Mar 14, 2008 | 34.06 | 34.14 | 32.80 | 33.02 | 6,481,250 | -0.91(-2.68%) |
Mar 13, 2008 | 33.16 | 34.09 | 32.98 | 33.93 | 7,866,616 | +0.21(+0.62%) |
Mar 12, 2008 | 34.93 | 34.93 | 33.71 | 33.72 | 6,857,180 | -1.30(-3.71%) |
Mar 11, 2008 | 34.77 | 35.19 | 34.12 | 35.02 | 6,058,185 | +1.08(+3.19%) |
Mar 10, 2008 | 33.91 | 34.36 | 33.65 | 33.94 | 6,743,114 | -0.01(-0.04%) |
Mar 07, 2008 | 33.60 | 34.43 | 33.37 | 33.95 | 5,918,730 | +0.23(+0.69%) |
Mar 06, 2008 | 34.24 | 34.39 | 33.70 | 33.72 | 4,888,766 | -0.75(-2.18%) |
Mar 05, 2008 | 34.65 | 35.12 | 34.12 | 34.47 | 5,600,603 | -0.14(-0.42%) |
Mar 04, 2008 | 34.45 | 34.74 | 34.08 | 34.61 | 6,575,597 | +0.08(+0.23%) |
Mar 03, 2008 | 34.33 | 34.65 | 33.77 | 34.53 | 6,399,161 | +0.08(+0.23%) |
Feb 29, 2008 | 34.61 | 35.16 | 34.34 | 34.45 | 7,335,834 | -0.61(-1.75%) |
Feb 28, 2008 | 35.52 | 35.77 | 34.91 | 35.07 | 4,605,133 | -0.69(-1.92%) |
Feb 27, 2008 | 35.16 | 36.06 | 35.16 | 35.75 | 6,505,532 | +0.51(+1.45%) |
Feb 26, 2008 | 34.55 | 35.48 | 34.55 | 35.24 | 5,189,405 | +0.46(+1.33%) |
Feb 25, 2008 | 34.35 | 34.86 | 33.97 | 34.78 | 3,986,741 | +0.39(+1.13%) |
Feb 22, 2008 | 33.92 | 34.39 | 33.39 | 34.39 | 4,288,496 | +0.57(+1.69%) |
Feb 21, 2008 | 34.07 | 34.33 | 33.80 | 33.82 | 3,716,341 | -0.19(-0.57%) |
Feb 20, 2008 | 33.47 | 34.17 | 33.21 | 34.01 | 4,593,996 | +0.32(+0.96%) |
Feb 19, 2008 | 33.65 | 33.93 | 33.26 | 33.69 | 5,035,861 | +0.35(+1.06%) |
Feb 18, 2008 | 33.52 | 33.57 | 32.96 | 33.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.52 | 33.57 | 32.96 | 33.34 | 10,207,465 | -0.29(-0.86%) |
Feb 14, 2008 | 33.87 | 34.37 | 33.33 | 33.62 | 8,585,696 | -0.30(-0.89%) |
Feb 13, 2008 | 33.60 | 34.00 | 33.10 | 33.93 | 6,167,918 | +0.65(+1.95%) |
Feb 12, 2008 | 32.90 | 33.60 | 32.77 | 33.28 | 7,402,017 | +0.27(+0.83%) |
Feb 11, 2008 | 33.61 | 33.64 | 32.70 | 33.00 | 7,220,507 | -0.61(-1.83%) |
Feb 08, 2008 | 34.30 | 34.30 | 33.52 | 33.62 | 6,289,179 | -0.79(-2.31%) |
Feb 07, 2008 | 33.70 | 34.69 | 33.70 | 34.41 | 15,848,920 | +0.45(+1.34%) |
Feb 06, 2008 | 34.51 | 34.77 | 33.78 | 33.96 | 8,126,248 | -0.38(-1.11%) |
Feb 05, 2008 | 34.92 | 35.10 | 34.34 | 34.34 | 7,167,775 | -0.79(-2.24%) |
Feb 04, 2008 | 35.66 | 35.66 | 34.98 | 35.13 | 5,650,015 | -0.55(-1.54%) |