Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.77 | 38.01 | 36.77 | 37.68 | 2,394,439 | +1.36(+3.76%) |
Apr 29, 2008 | 37.30 | 37.30 | 36.25 | 36.31 | 2,560,356 | -0.99(-2.65%) |
Apr 28, 2008 | 37.66 | 37.66 | 37.14 | 37.30 | 1,668,683 | +0.28(+0.77%) |
Apr 25, 2008 | 37.63 | 37.64 | 36.78 | 37.02 | 2,391,715 | -0.60(-1.59%) |
Apr 24, 2008 | 38.29 | 38.44 | 37.37 | 37.61 | 2,612,010 | -1.26(-3.24%) |
Apr 23, 2008 | 38.83 | 39.16 | 38.33 | 38.87 | 1,585,550 | -0.12(-0.31%) |
Apr 22, 2008 | 39.81 | 39.85 | 38.65 | 38.99 | 3,023,328 | -0.63(-1.60%) |
Apr 21, 2008 | 39.46 | 40.05 | 39.35 | 39.63 | 3,062,098 | +1.03(+2.67%) |
Apr 18, 2008 | 37.52 | 38.73 | 37.44 | 38.59 | 2,439,937 | +1.02(+2.72%) |
Apr 17, 2008 | 36.96 | 37.84 | 36.95 | 37.57 | 2,171,666 | -0.26(-0.68%) |
Apr 16, 2008 | 36.37 | 37.91 | 36.37 | 37.83 | 2,908,879 | +1.94(+5.41%) |
Apr 15, 2008 | 35.97 | 36.07 | 35.52 | 35.89 | 2,253,072 | +0.20(+0.56%) |
Apr 14, 2008 | 36.06 | 36.11 | 35.52 | 35.69 | 2,845,429 | -0.30(-0.83%) |
Apr 11, 2008 | 36.01 | 36.49 | 35.79 | 35.99 | 1,415,358 | -0.48(-1.31%) |
Apr 10, 2008 | 36.12 | 36.58 | 35.68 | 36.46 | 1,656,926 | -0.27(-0.74%) |
Apr 09, 2008 | 37.53 | 37.55 | 36.42 | 36.73 | 2,319,408 | -0.11(-0.31%) |
Apr 08, 2008 | 36.01 | 37.09 | 35.97 | 36.85 | 2,164,384 | +0.74(+2.05%) |
Apr 07, 2008 | 36.44 | 36.81 | 35.89 | 36.11 | 1,929,445 | -0.14(-0.39%) |
Apr 04, 2008 | 36.23 | 36.48 | 35.78 | 36.25 | 2,137,423 | -0.21(-0.57%) |
Apr 03, 2008 | 35.35 | 36.73 | 35.33 | 36.46 | 3,098,171 | +0.99(+2.79%) |
Apr 02, 2008 | 35.45 | 35.89 | 35.15 | 35.47 | 2,600,245 | -0.21(-0.58%) |
Apr 01, 2008 | 35.07 | 35.82 | 34.89 | 35.67 | 2,669,713 | +0.24(+0.68%) |
Mar 31, 2008 | 35.22 | 35.77 | 34.88 | 35.43 | 3,160,737 | +0.73(+2.09%) |
Mar 28, 2008 | 34.70 | 35.29 | 34.34 | 34.71 | 2,745,176 | +0.29(+0.85%) |
Mar 27, 2008 | 35.50 | 35.50 | 34.34 | 34.42 | 3,937,849 | -0.63(-1.80%) |
Mar 26, 2008 | 34.74 | 35.07 | 34.36 | 35.05 | 2,170,585 | +0.63(+1.82%) |
Mar 25, 2008 | 33.65 | 34.82 | 33.64 | 34.42 | 3,212,073 | +1.49(+4.51%) |
Mar 24, 2008 | 31.88 | 33.42 | 31.84 | 32.94 | 2,076,347 | +0.90(+2.80%) |
Mar 21, 2008 | 31.41 | 32.30 | 31.32 | 32.04 | 3,724,309 | +0.00(+0.00%) |
Mar 20, 2008 | 31.41 | 32.30 | 31.32 | 32.04 | 3,724,309 | +0.06(+0.18%) |
Mar 19, 2008 | 34.47 | 34.59 | 31.84 | 31.98 | 6,516,085 | -2.74(-7.88%) |
Mar 18, 2008 | 34.17 | 34.79 | 33.77 | 34.72 | 3,387,725 | +1.40(+4.20%) |
Mar 17, 2008 | 33.78 | 34.07 | 32.79 | 33.32 | 5,014,252 | -1.58(-4.52%) |
Mar 14, 2008 | 35.24 | 35.35 | 34.25 | 34.90 | 5,635,857 | -0.56(-1.58%) |
Mar 13, 2008 | 34.18 | 35.99 | 33.88 | 35.46 | 5,273,347 | +0.80(+2.30%) |
Mar 12, 2008 | 34.93 | 35.01 | 34.54 | 34.66 | 2,445,421 | -0.23(-0.67%) |
Mar 11, 2008 | 33.64 | 34.94 | 33.58 | 34.90 | 4,410,914 | +2.15(+6.55%) |
Mar 10, 2008 | 33.19 | 33.36 | 32.60 | 32.75 | 3,760,745 | -0.48(-1.43%) |
Mar 07, 2008 | 34.17 | 34.17 | 32.72 | 33.23 | 6,492,570 | -1.35(-3.91%) |
Mar 06, 2008 | 34.60 | 34.93 | 34.31 | 34.58 | 5,997,372 | -0.16(-0.47%) |
Mar 05, 2008 | 34.64 | 35.08 | 34.05 | 34.74 | 6,302,253 | +1.64(+4.96%) |
Mar 04, 2008 | 32.57 | 33.46 | 32.52 | 33.10 | 5,982,154 | +0.92(+2.85%) |
Mar 03, 2008 | 31.98 | 32.30 | 31.44 | 32.18 | 5,101,877 | +0.59(+1.87%) |
Feb 29, 2008 | 32.06 | 32.35 | 31.34 | 31.59 | 4,496,518 | -0.14(-0.45%) |
Feb 28, 2008 | 30.83 | 32.20 | 30.67 | 31.74 | 5,622,075 | +0.46(+1.48%) |
Feb 27, 2008 | 31.07 | 31.48 | 30.77 | 31.27 | 4,159,462 | +0.17(+0.55%) |
Feb 26, 2008 | 30.85 | 31.30 | 30.53 | 31.10 | 4,711,241 | +0.35(+1.13%) |
Feb 25, 2008 | 29.59 | 30.90 | 29.16 | 30.76 | 6,474,000 | +1.34(+4.54%) |
Feb 22, 2008 | 29.12 | 29.49 | 28.74 | 29.42 | 4,140,945 | +0.88(+3.09%) |
Feb 21, 2008 | 28.71 | 28.84 | 28.35 | 28.54 | 4,605,490 | +0.67(+2.40%) |
Feb 20, 2008 | 26.55 | 27.95 | 26.53 | 27.87 | 3,261,417 | +1.05(+3.92%) |
Feb 19, 2008 | 26.75 | 27.19 | 26.67 | 26.82 | 2,766,076 | -0.01(-0.05%) |
Feb 18, 2008 | 26.51 | 26.90 | 26.40 | 26.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.51 | 26.90 | 26.40 | 26.83 | 2,045,727 | -0.06(-0.24%) |
Feb 14, 2008 | 27.03 | 27.40 | 26.73 | 26.90 | 2,381,979 | -0.11(-0.42%) |
Feb 13, 2008 | 26.44 | 27.19 | 26.29 | 27.01 | 3,681,447 | -0.16(-0.58%) |
Feb 12, 2008 | 27.07 | 27.47 | 26.81 | 27.17 | 4,442,914 | +0.55(+2.08%) |
Feb 11, 2008 | 26.99 | 27.02 | 26.23 | 26.61 | 5,175,560 | -0.26(-0.95%) |
Feb 08, 2008 | 26.32 | 27.04 | 26.31 | 26.87 | 5,103,943 | +0.36(+1.34%) |
Feb 07, 2008 | 26.53 | 26.66 | 26.12 | 26.51 | 5,823,496 | -0.63(-2.30%) |
Feb 06, 2008 | 27.38 | 27.67 | 27.11 | 27.14 | 5,020,890 | -1.00(-3.56%) |
Feb 05, 2008 | 28.35 | 28.60 | 28.10 | 28.14 | 2,441,881 | -1.18(-4.02%) |
Feb 04, 2008 | 29.55 | 29.58 | 29.04 | 29.32 | 2,268,489 | +0.22(+0.76%) |