Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.32 | 36.57 | 35.52 | 35.73 | 13,853,390 | -0.65(-1.79%) |
Apr 29, 2008 | 36.27 | 36.63 | 36.06 | 36.38 | 13,967,923 | +0.11(+0.30%) |
Apr 28, 2008 | 36.64 | 36.64 | 36.02 | 36.27 | 9,336,547 | -0.03(-0.07%) |
Apr 25, 2008 | 35.67 | 36.36 | 35.55 | 36.30 | 16,876,060 | +0.73(+2.04%) |
Apr 24, 2008 | 35.20 | 36.28 | 35.20 | 35.57 | 17,427,416 | +0.40(+1.15%) |
Apr 23, 2008 | 35.39 | 35.50 | 34.83 | 35.17 | 22,957,720 | -0.22(-0.63%) |
Apr 22, 2008 | 36.39 | 36.43 | 35.08 | 35.39 | 19,238,392 | -1.29(-3.52%) |
Apr 21, 2008 | 36.65 | 36.81 | 36.33 | 36.68 | 12,209,322 | -0.03(-0.09%) |
Apr 18, 2008 | 36.26 | 37.05 | 36.26 | 36.71 | 14,113,324 | +0.80(+2.23%) |
Apr 17, 2008 | 35.86 | 36.10 | 35.56 | 35.91 | 8,084,157 | -0.15(-0.41%) |
Apr 16, 2008 | 35.59 | 36.09 | 35.40 | 36.06 | 9,645,875 | +0.73(+2.07%) |
Apr 15, 2008 | 35.15 | 35.37 | 34.78 | 35.33 | 11,954,922 | +0.39(+1.12%) |
Apr 14, 2008 | 34.99 | 35.17 | 34.83 | 34.94 | 8,367,700 | -0.01(-0.02%) |
Apr 11, 2008 | 35.25 | 35.61 | 34.78 | 34.95 | 12,623,656 | -0.80(-2.24%) |
Apr 10, 2008 | 35.28 | 36.11 | 34.99 | 35.75 | 17,217,802 | +0.55(+1.57%) |
Apr 09, 2008 | 35.71 | 35.83 | 34.83 | 35.19 | 12,186,296 | -0.62(-1.73%) |
Apr 08, 2008 | 35.30 | 35.94 | 34.91 | 35.81 | 11,082,698 | +0.33(+0.93%) |
Apr 07, 2008 | 35.75 | 35.79 | 35.30 | 35.48 | 8,933,803 | +0.07(+0.19%) |
Apr 04, 2008 | 35.34 | 35.91 | 35.28 | 35.42 | 10,413,568 | -0.39(-1.09%) |
Apr 03, 2008 | 35.79 | 35.93 | 35.30 | 35.81 | 8,409,245 | -0.13(-0.37%) |
Apr 02, 2008 | 35.79 | 36.41 | 35.52 | 35.94 | 17,175,312 | +0.12(+0.35%) |
Apr 01, 2008 | 34.33 | 35.92 | 34.33 | 35.82 | 16,226,687 | +1.74(+5.10%) |
Mar 31, 2008 | 33.46 | 34.33 | 33.10 | 34.08 | 18,546,466 | +0.67(+1.99%) |
Mar 28, 2008 | 33.66 | 33.97 | 33.28 | 33.41 | 19,883,870 | -0.87(-2.53%) |
Mar 27, 2008 | 35.32 | 35.51 | 34.14 | 34.28 | 17,931,836 | -0.98(-2.77%) |
Mar 26, 2008 | 35.69 | 35.87 | 34.91 | 35.26 | 17,867,294 | -0.68(-1.89%) |
Mar 25, 2008 | 36.03 | 36.21 | 35.64 | 35.93 | 13,169,617 | -0.13(-0.37%) |
Mar 24, 2008 | 35.20 | 36.34 | 35.02 | 36.07 | 12,508,521 | +0.87(+2.46%) |
Mar 21, 2008 | 33.76 | 35.43 | 33.72 | 35.20 | 17,036,318 | +0.00(+0.00%) |
Mar 20, 2008 | 33.76 | 35.43 | 33.72 | 35.20 | 17,036,318 | +1.49(+4.41%) |
Mar 19, 2008 | 34.52 | 35.11 | 33.65 | 33.72 | 19,284,940 | -0.57(-1.67%) |
Mar 18, 2008 | 33.17 | 34.41 | 33.12 | 34.29 | 19,779,790 | +1.67(+5.13%) |
Mar 17, 2008 | 32.75 | 33.39 | 32.08 | 32.61 | 22,968,776 | -0.89(-2.67%) |
Mar 14, 2008 | 34.31 | 34.46 | 33.00 | 33.51 | 17,249,022 | -0.49(-1.44%) |
Mar 13, 2008 | 34.12 | 34.29 | 33.29 | 34.00 | 25,944,090 | -0.36(-1.04%) |
Mar 12, 2008 | 34.69 | 35.17 | 34.25 | 34.35 | 16,744,524 | -0.33(-0.95%) |
Mar 11, 2008 | 35.15 | 35.27 | 33.62 | 34.68 | 28,794,532 | +0.24(+0.68%) |
Mar 10, 2008 | 35.07 | 35.30 | 34.37 | 34.45 | 13,291,532 | -0.52(-1.48%) |
Mar 07, 2008 | 34.89 | 35.74 | 34.74 | 34.97 | 15,604,377 | -0.18(-0.52%) |
Mar 06, 2008 | 35.40 | 35.77 | 34.96 | 35.15 | 15,312,310 | -0.36(-1.00%) |
Mar 05, 2008 | 35.64 | 36.04 | 35.17 | 35.50 | 18,449,952 | -0.17(-0.49%) |
Mar 04, 2008 | 35.18 | 35.81 | 35.07 | 35.68 | 12,072,215 | +0.10(+0.28%) |
Mar 03, 2008 | 35.26 | 35.86 | 34.90 | 35.58 | 10,315,976 | +0.20(+0.57%) |
Feb 29, 2008 | 35.86 | 36.51 | 35.20 | 35.38 | 12,071,771 | -0.81(-2.25%) |
Feb 28, 2008 | 36.67 | 36.70 | 35.85 | 36.19 | 11,392,777 | -0.68(-1.84%) |
Feb 27, 2008 | 36.61 | 37.00 | 36.38 | 36.87 | 15,804,139 | -0.04(-0.11%) |
Feb 26, 2008 | 35.56 | 37.31 | 35.56 | 36.91 | 21,974,050 | +1.10(+3.08%) |
Feb 25, 2008 | 34.58 | 35.95 | 34.58 | 35.81 | 18,092,166 | +0.79(+2.27%) |
Feb 22, 2008 | 34.61 | 35.05 | 34.06 | 35.01 | 23,150,898 | +0.48(+1.38%) |
Feb 21, 2008 | 35.44 | 35.91 | 34.29 | 34.54 | 20,784,856 | -1.37(-3.82%) |
Feb 20, 2008 | 34.91 | 36.22 | 34.80 | 35.91 | 13,552,094 | +0.79(+2.26%) |
Feb 19, 2008 | 36.12 | 36.33 | 34.90 | 35.11 | 11,382,572 | -0.57(-1.60%) |
Feb 18, 2008 | 35.57 | 35.73 | 35.13 | 35.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.57 | 35.73 | 35.13 | 35.69 | 11,671,478 | -0.05(-0.13%) |
Feb 14, 2008 | 36.73 | 36.73 | 35.58 | 35.73 | 9,511,212 | -0.92(-2.51%) |
Feb 13, 2008 | 36.50 | 36.79 | 36.05 | 36.65 | 10,455,039 | +0.40(+1.11%) |
Feb 12, 2008 | 36.59 | 36.88 | 36.01 | 36.25 | 11,617,230 | -0.19(-0.52%) |
Feb 11, 2008 | 35.36 | 36.51 | 34.92 | 36.44 | 11,185,706 | +1.14(+3.22%) |
Feb 08, 2008 | 36.11 | 36.47 | 34.97 | 35.30 | 15,529,206 | -1.08(-2.96%) |
Feb 07, 2008 | 34.21 | 36.74 | 33.98 | 36.38 | 28,878,336 | +2.08(+6.08%) |
Feb 06, 2008 | 35.65 | 35.85 | 34.13 | 34.29 | 21,120,650 | -1.18(-3.32%) |
Feb 05, 2008 | 36.10 | 36.65 | 35.47 | 35.47 | 16,231,667 | -0.87(-2.41%) |
Feb 04, 2008 | 38.44 | 38.54 | 36.34 | 36.34 | 15,313,249 | -2.02(-5.26%) |