Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.66 | 35.90 | 34.87 | 35.08 | 14,109,906 | -0.64(-1.79%) |
Apr 29, 2008 | 35.61 | 35.97 | 35.41 | 35.72 | 14,226,559 | +0.11(+0.30%) |
Apr 28, 2008 | 35.97 | 35.97 | 35.36 | 35.61 | 9,509,426 | -0.03(-0.07%) |
Apr 25, 2008 | 35.02 | 35.70 | 34.90 | 35.64 | 17,188,544 | +0.71(+2.04%) |
Apr 24, 2008 | 34.56 | 35.62 | 34.56 | 34.92 | 17,750,110 | +0.40(+1.15%) |
Apr 23, 2008 | 34.75 | 34.86 | 34.20 | 34.53 | 23,382,816 | -0.22(-0.63%) |
Apr 22, 2008 | 35.73 | 35.77 | 34.44 | 34.75 | 19,594,618 | -1.27(-3.52%) |
Apr 21, 2008 | 35.98 | 36.14 | 35.67 | 36.01 | 12,435,395 | -0.03(-0.09%) |
Apr 18, 2008 | 35.60 | 36.38 | 35.60 | 36.05 | 14,374,653 | +0.79(+2.23%) |
Apr 17, 2008 | 35.21 | 35.44 | 34.92 | 35.26 | 8,233,847 | -0.15(-0.41%) |
Apr 16, 2008 | 34.94 | 35.43 | 34.75 | 35.41 | 9,824,482 | +0.72(+2.07%) |
Apr 15, 2008 | 34.52 | 34.73 | 34.15 | 34.69 | 12,176,285 | +0.38(+1.12%) |
Apr 14, 2008 | 34.35 | 34.53 | 34.19 | 34.30 | 8,522,640 | -0.01(-0.02%) |
Apr 11, 2008 | 34.61 | 34.96 | 34.15 | 34.31 | 12,857,401 | -0.79(-2.24%) |
Apr 10, 2008 | 34.64 | 35.45 | 34.36 | 35.10 | 17,536,614 | +0.54(+1.57%) |
Apr 09, 2008 | 35.06 | 35.18 | 34.19 | 34.55 | 12,411,943 | -0.61(-1.73%) |
Apr 08, 2008 | 34.66 | 35.29 | 34.27 | 35.16 | 11,287,910 | +0.32(+0.93%) |
Apr 07, 2008 | 35.10 | 35.14 | 34.66 | 34.84 | 9,099,225 | +0.07(+0.19%) |
Apr 04, 2008 | 34.70 | 35.25 | 34.63 | 34.77 | 10,606,391 | -0.38(-1.09%) |
Apr 03, 2008 | 35.14 | 35.28 | 34.66 | 35.16 | 8,564,955 | -0.13(-0.37%) |
Apr 02, 2008 | 35.14 | 35.74 | 34.88 | 35.29 | 17,493,338 | +0.12(+0.35%) |
Apr 01, 2008 | 33.71 | 35.27 | 33.71 | 35.17 | 16,527,147 | +1.71(+5.10%) |
Mar 31, 2008 | 32.85 | 33.70 | 32.50 | 33.46 | 18,889,882 | +0.65(+1.99%) |
Mar 28, 2008 | 33.04 | 33.35 | 32.67 | 32.81 | 20,252,050 | -0.85(-2.53%) |
Mar 27, 2008 | 34.67 | 34.87 | 33.52 | 33.66 | 18,263,870 | -0.96(-2.77%) |
Mar 26, 2008 | 35.04 | 35.22 | 34.28 | 34.61 | 18,198,134 | -0.67(-1.89%) |
Mar 25, 2008 | 35.37 | 35.55 | 34.99 | 35.28 | 13,413,471 | -0.13(-0.37%) |
Mar 24, 2008 | 34.56 | 35.68 | 34.38 | 35.41 | 12,740,134 | +0.85(+2.46%) |
Mar 21, 2008 | 33.14 | 34.79 | 33.10 | 34.56 | 17,351,770 | +0.00(+0.00%) |
Mar 20, 2008 | 33.14 | 34.79 | 33.10 | 34.56 | 17,351,770 | +1.46(+4.41%) |
Mar 19, 2008 | 33.89 | 34.47 | 33.04 | 33.10 | 19,642,030 | -0.56(-1.67%) |
Mar 18, 2008 | 32.57 | 33.78 | 32.52 | 33.66 | 20,146,042 | +1.64(+5.13%) |
Mar 17, 2008 | 32.16 | 32.79 | 31.50 | 32.02 | 23,394,076 | -0.88(-2.67%) |
Mar 14, 2008 | 33.68 | 33.84 | 32.40 | 32.90 | 17,568,414 | -0.48(-1.44%) |
Mar 13, 2008 | 33.50 | 33.67 | 32.69 | 33.38 | 26,424,482 | -0.35(-1.04%) |
Mar 12, 2008 | 34.06 | 34.53 | 33.63 | 33.73 | 17,054,574 | -0.32(-0.95%) |
Mar 11, 2008 | 34.52 | 34.63 | 33.01 | 34.05 | 29,327,704 | +0.23(+0.68%) |
Mar 10, 2008 | 34.43 | 34.66 | 33.75 | 33.82 | 13,537,644 | -0.51(-1.48%) |
Mar 07, 2008 | 34.26 | 35.09 | 34.11 | 34.33 | 15,893,315 | -0.18(-0.52%) |
Mar 06, 2008 | 34.75 | 35.12 | 34.32 | 34.51 | 15,595,840 | -0.35(-1.00%) |
Mar 05, 2008 | 34.99 | 35.38 | 34.53 | 34.86 | 18,791,580 | -0.17(-0.49%) |
Mar 04, 2008 | 34.54 | 35.16 | 34.44 | 35.03 | 12,295,750 | +0.10(+0.28%) |
Mar 03, 2008 | 34.61 | 35.21 | 34.26 | 34.93 | 10,506,991 | +0.20(+0.57%) |
Feb 29, 2008 | 35.21 | 35.85 | 34.56 | 34.73 | 12,295,297 | -0.80(-2.25%) |
Feb 28, 2008 | 36.00 | 36.03 | 35.20 | 35.53 | 11,603,731 | -0.67(-1.84%) |
Feb 27, 2008 | 35.95 | 36.33 | 35.72 | 36.20 | 16,096,775 | -0.04(-0.11%) |
Feb 26, 2008 | 34.92 | 36.63 | 34.92 | 36.24 | 22,380,930 | +1.08(+3.08%) |
Feb 25, 2008 | 33.95 | 35.29 | 33.95 | 35.16 | 18,427,170 | +0.78(+2.27%) |
Feb 22, 2008 | 33.98 | 34.42 | 33.44 | 34.38 | 23,579,570 | +0.47(+1.38%) |
Feb 21, 2008 | 34.79 | 35.25 | 33.67 | 33.91 | 21,169,718 | -1.35(-3.82%) |
Feb 20, 2008 | 34.27 | 35.57 | 34.17 | 35.25 | 13,803,030 | +0.78(+2.26%) |
Feb 19, 2008 | 35.46 | 35.67 | 34.26 | 34.48 | 11,593,337 | -0.56(-1.60%) |
Feb 18, 2008 | 34.92 | 35.08 | 34.50 | 35.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.92 | 35.08 | 34.50 | 35.04 | 11,887,592 | -0.05(-0.13%) |
Feb 14, 2008 | 36.07 | 36.07 | 34.93 | 35.08 | 9,687,326 | -0.90(-2.51%) |
Feb 13, 2008 | 35.84 | 36.12 | 35.39 | 35.99 | 10,648,629 | +0.40(+1.11%) |
Feb 12, 2008 | 35.92 | 36.21 | 35.35 | 35.59 | 11,832,339 | -0.18(-0.52%) |
Feb 11, 2008 | 34.72 | 35.85 | 34.28 | 35.78 | 11,392,826 | +1.12(+3.22%) |
Feb 08, 2008 | 35.45 | 35.81 | 34.33 | 34.66 | 15,816,752 | -1.06(-2.96%) |
Feb 07, 2008 | 33.58 | 36.07 | 33.36 | 35.72 | 29,413,060 | +2.05(+6.08%) |
Feb 06, 2008 | 35.00 | 35.20 | 33.51 | 33.67 | 21,511,728 | -1.16(-3.32%) |
Feb 05, 2008 | 35.44 | 35.98 | 34.83 | 34.83 | 16,532,220 | -0.86(-2.41%) |
Feb 04, 2008 | 37.74 | 37.84 | 35.68 | 35.68 | 15,596,796 | -1.98(-5.26%) |