Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.93 | 32.26 | 31.42 | 31.54 | 740,415 | -0.30(-0.94%) |
Apr 29, 2008 | 32.02 | 32.02 | 31.48 | 31.84 | 834,710 | -0.14(-0.43%) |
Apr 28, 2008 | 32.01 | 32.30 | 31.82 | 31.97 | 523,347 | +0.03(+0.10%) |
Apr 25, 2008 | 31.87 | 32.05 | 31.35 | 31.94 | 1,117,143 | +0.38(+1.21%) |
Apr 24, 2008 | 30.51 | 31.78 | 30.46 | 31.56 | 1,419,558 | +1.13(+3.70%) |
Apr 23, 2008 | 30.31 | 30.86 | 30.16 | 30.43 | 855,035 | +0.08(+0.28%) |
Apr 22, 2008 | 30.62 | 30.64 | 30.09 | 30.35 | 1,032,358 | -0.53(-1.71%) |
Apr 21, 2008 | 31.12 | 31.12 | 30.69 | 30.88 | 781,628 | -0.31(-1.01%) |
Apr 18, 2008 | 31.47 | 31.79 | 31.07 | 31.19 | 2,312,034 | +0.80(+2.62%) |
Apr 17, 2008 | 29.68 | 30.56 | 29.55 | 30.39 | 1,984,838 | +0.53(+1.77%) |
Apr 16, 2008 | 29.33 | 29.93 | 29.30 | 29.87 | 1,481,725 | +0.84(+2.90%) |
Apr 15, 2008 | 29.00 | 29.08 | 28.43 | 29.02 | 1,857,936 | +0.36(+1.26%) |
Apr 14, 2008 | 29.08 | 29.17 | 28.55 | 28.66 | 1,225,955 | -0.57(-1.94%) |
Apr 11, 2008 | 29.46 | 29.93 | 29.09 | 29.23 | 2,004,787 | -0.61(-2.03%) |
Apr 10, 2008 | 29.87 | 30.39 | 29.62 | 29.84 | 1,703,814 | -0.09(-0.31%) |
Apr 09, 2008 | 31.03 | 31.11 | 29.93 | 29.93 | 2,565,800 | -1.03(-3.32%) |
Apr 08, 2008 | 31.07 | 31.40 | 30.72 | 30.95 | 1,286,869 | -0.43(-1.37%) |
Apr 07, 2008 | 31.35 | 31.84 | 31.09 | 31.38 | 1,261,754 | +0.54(+1.76%) |
Apr 04, 2008 | 31.38 | 31.45 | 30.75 | 30.84 | 1,606,254 | -0.42(-1.35%) |
Apr 03, 2008 | 30.79 | 31.70 | 30.39 | 31.26 | 2,662,183 | +0.34(+1.09%) |
Apr 02, 2008 | 31.03 | 31.64 | 30.66 | 30.92 | 1,987,862 | +0.07(+0.22%) |
Apr 01, 2008 | 29.67 | 30.93 | 29.24 | 30.86 | 6,367,954 | +2.31(+8.09%) |
Mar 31, 2008 | 28.40 | 29.05 | 27.89 | 28.55 | 1,869,552 | +0.25(+0.89%) |
Mar 28, 2008 | 29.05 | 29.33 | 28.22 | 28.30 | 6,054,490 | -0.78(-2.69%) |
Mar 27, 2008 | 30.26 | 30.40 | 28.90 | 29.08 | 6,063,752 | -1.10(-3.66%) |
Mar 26, 2008 | 30.48 | 30.61 | 29.99 | 30.18 | 3,705,184 | -0.68(-2.21%) |
Mar 25, 2008 | 30.76 | 31.29 | 30.33 | 30.86 | 2,743,245 | +0.21(+0.70%) |
Mar 24, 2008 | 30.59 | 31.52 | 30.26 | 30.65 | 7,316,713 | +0.44(+1.45%) |
Mar 21, 2008 | 28.30 | 30.26 | 28.00 | 30.21 | 3,881,342 | +0.00(+0.00%) |
Mar 20, 2008 | 28.30 | 30.26 | 28.00 | 30.21 | 3,881,342 | +2.06(+7.32%) |
Mar 19, 2008 | 29.67 | 29.87 | 28.03 | 28.15 | 5,368,912 | -1.10(-3.75%) |
Mar 18, 2008 | 27.67 | 29.35 | 27.64 | 29.25 | 7,772,903 | +3.01(+11.48%) |
Mar 17, 2008 | 27.18 | 27.64 | 24.67 | 26.23 | 8,907,915 | -2.71(-9.37%) |
Mar 14, 2008 | 31.38 | 31.38 | 28.66 | 28.95 | 8,706,665 | -2.00(-6.46%) |
Mar 13, 2008 | 29.64 | 31.21 | 29.23 | 30.95 | 3,934,304 | +0.41(+1.35%) |
Mar 12, 2008 | 31.38 | 31.71 | 30.47 | 30.53 | 2,217,013 | -0.62(-1.99%) |
Mar 11, 2008 | 30.44 | 31.15 | 29.31 | 31.15 | 12,429,965 | +2.34(+8.14%) |
Mar 10, 2008 | 30.13 | 30.33 | 28.80 | 28.81 | 7,245,180 | -1.43(-4.74%) |
Mar 07, 2008 | 29.93 | 31.02 | 29.64 | 30.24 | 3,817,680 | -0.17(-0.55%) |
Mar 06, 2008 | 31.38 | 31.38 | 30.31 | 30.41 | 1,924,977 | -1.28(-4.04%) |
Mar 05, 2008 | 31.83 | 32.32 | 31.34 | 31.69 | 1,298,688 | +0.04(+0.12%) |
Mar 04, 2008 | 31.48 | 31.77 | 30.95 | 31.65 | 3,194,013 | -0.21(-0.67%) |
Mar 03, 2008 | 32.12 | 32.17 | 31.59 | 31.87 | 978,065 | -0.16(-0.50%) |
Feb 29, 2008 | 33.16 | 33.22 | 31.94 | 32.03 | 5,205,804 | -1.68(-4.98%) |
Feb 28, 2008 | 34.47 | 34.47 | 33.58 | 33.70 | 637,927 | -1.16(-3.34%) |
Feb 27, 2008 | 34.16 | 35.11 | 34.16 | 34.87 | 1,291,545 | +0.31(+0.91%) |
Feb 26, 2008 | 34.18 | 35.05 | 34.01 | 34.56 | 977,635 | +0.07(+0.19%) |
Feb 25, 2008 | 33.80 | 34.62 | 33.41 | 34.49 | 3,221,059 | +0.55(+1.63%) |
Feb 22, 2008 | 33.51 | 33.93 | 32.84 | 33.93 | 1,241,411 | +0.42(+1.26%) |
Feb 21, 2008 | 34.15 | 34.33 | 33.45 | 33.51 | 1,439,689 | -0.46(-1.36%) |
Feb 20, 2008 | 32.80 | 34.13 | 32.52 | 33.97 | 6,933,244 | +0.99(+3.00%) |
Feb 19, 2008 | 34.20 | 34.36 | 32.95 | 32.98 | 5,267,932 | -0.96(-2.82%) |
Feb 18, 2008 | 33.67 | 33.94 | 33.26 | 33.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.67 | 33.94 | 33.26 | 33.94 | 5,614,121 | +0.08(+0.23%) |
Feb 14, 2008 | 34.37 | 34.49 | 33.79 | 33.87 | 4,795,368 | -0.41(-1.21%) |
Feb 13, 2008 | 34.39 | 34.48 | 33.62 | 34.28 | 2,202,264 | +0.29(+0.86%) |
Feb 12, 2008 | 34.48 | 34.74 | 33.63 | 33.99 | 1,530,287 | -0.04(-0.11%) |
Feb 11, 2008 | 34.17 | 34.42 | 33.65 | 34.03 | 1,588,895 | -0.07(-0.20%) |
Feb 08, 2008 | 34.50 | 34.56 | 33.74 | 34.10 | 2,065,695 | -0.44(-1.29%) |
Feb 07, 2008 | 33.83 | 35.11 | 33.70 | 34.54 | 2,436,917 | +0.91(+2.70%) |
Feb 06, 2008 | 35.02 | 35.14 | 33.59 | 33.63 | 2,318,768 | -1.24(-3.57%) |
Feb 05, 2008 | 36.17 | 36.43 | 34.88 | 34.88 | 5,596,223 | -2.19(-5.91%) |
Feb 04, 2008 | 37.71 | 37.71 | 36.89 | 37.07 | 1,462,222 | -0.50(-1.33%) |