Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.41 | 35.41 | 34.54 | 34.61 | 6,890,184 | -0.56(-1.60%) |
Apr 29, 2008 | 35.21 | 35.47 | 34.91 | 35.17 | 4,521,906 | +0.01(+0.02%) |
Apr 28, 2008 | 35.50 | 35.73 | 35.12 | 35.16 | 4,699,100 | -0.42(-1.19%) |
Apr 25, 2008 | 35.69 | 35.76 | 35.08 | 35.59 | 2,517,735 | +0.09(+0.26%) |
Apr 24, 2008 | 35.39 | 35.73 | 34.88 | 35.50 | 4,158,397 | +0.23(+0.64%) |
Apr 23, 2008 | 35.20 | 35.75 | 35.04 | 35.27 | 3,653,072 | +0.27(+0.78%) |
Apr 22, 2008 | 34.79 | 35.24 | 34.69 | 35.00 | 4,681,099 | -0.01(-0.02%) |
Apr 21, 2008 | 35.10 | 35.21 | 34.75 | 35.01 | 4,786,940 | -0.23(-0.64%) |
Apr 18, 2008 | 35.09 | 35.27 | 34.69 | 35.23 | 8,006,719 | +0.54(+1.55%) |
Apr 17, 2008 | 35.08 | 35.26 | 34.65 | 34.69 | 4,223,742 | -0.56(-1.60%) |
Apr 16, 2008 | 34.19 | 35.43 | 34.15 | 35.26 | 6,530,141 | +1.26(+3.72%) |
Apr 15, 2008 | 33.50 | 34.16 | 33.42 | 33.99 | 4,905,000 | +0.64(+1.93%) |
Apr 14, 2008 | 33.29 | 33.60 | 32.80 | 33.35 | 4,554,358 | +0.11(+0.34%) |
Apr 11, 2008 | 33.81 | 33.81 | 32.98 | 33.24 | 8,564,687 | -0.91(-2.66%) |
Apr 10, 2008 | 34.30 | 34.53 | 33.89 | 34.14 | 7,873,402 | -0.18(-0.52%) |
Apr 09, 2008 | 34.45 | 34.73 | 34.06 | 34.32 | 3,750,376 | -0.18(-0.52%) |
Apr 08, 2008 | 34.75 | 34.89 | 34.25 | 34.50 | 6,537,580 | -0.85(-2.42%) |
Apr 07, 2008 | 35.73 | 35.81 | 35.11 | 35.36 | 5,214,543 | -0.29(-0.82%) |
Apr 04, 2008 | 35.36 | 35.84 | 34.95 | 35.65 | 4,995,392 | +0.28(+0.79%) |
Apr 03, 2008 | 35.36 | 35.64 | 35.04 | 35.37 | 3,826,704 | -0.14(-0.39%) |
Apr 02, 2008 | 35.51 | 36.02 | 35.28 | 35.51 | 5,611,046 | +0.10(+0.28%) |
Apr 01, 2008 | 34.38 | 35.47 | 34.36 | 35.41 | 6,523,550 | +1.33(+3.91%) |
Mar 31, 2008 | 33.95 | 34.29 | 33.60 | 34.08 | 3,431,370 | +0.19(+0.55%) |
Mar 28, 2008 | 34.12 | 34.44 | 33.82 | 33.89 | 3,802,322 | +0.01(+0.02%) |
Mar 27, 2008 | 34.28 | 34.45 | 33.87 | 33.89 | 5,289,257 | -0.25(-0.74%) |
Mar 26, 2008 | 34.26 | 34.42 | 33.90 | 34.14 | 5,498,560 | -0.23(-0.67%) |
Mar 25, 2008 | 33.77 | 34.50 | 33.30 | 34.37 | 6,680,495 | +0.77(+2.29%) |
Mar 24, 2008 | 32.50 | 33.77 | 32.45 | 33.60 | 6,205,935 | +1.11(+3.40%) |
Mar 21, 2008 | 32.16 | 32.85 | 32.13 | 32.50 | 9,324,197 | +0.00(+0.00%) |
Mar 20, 2008 | 32.16 | 32.85 | 32.13 | 32.50 | 9,324,197 | +0.36(+1.13%) |
Mar 19, 2008 | 33.30 | 33.30 | 32.10 | 32.13 | 7,791,109 | -0.81(-2.47%) |
Mar 18, 2008 | 32.83 | 33.12 | 32.34 | 32.95 | 9,641,559 | +0.72(+2.24%) |
Mar 17, 2008 | 31.83 | 32.49 | 31.32 | 32.22 | 8,261,051 | +0.01(+0.04%) |
Mar 14, 2008 | 33.24 | 33.24 | 31.47 | 32.21 | 10,187,809 | -0.81(-2.45%) |
Mar 13, 2008 | 32.69 | 33.23 | 32.26 | 33.02 | 7,207,396 | -0.20(-0.60%) |
Mar 12, 2008 | 33.50 | 33.76 | 33.15 | 33.22 | 4,814,931 | -0.04(-0.12%) |
Mar 11, 2008 | 32.77 | 33.26 | 32.38 | 33.26 | 7,036,326 | +1.28(+4.00%) |
Mar 10, 2008 | 32.72 | 32.91 | 31.91 | 31.98 | 6,056,155 | -0.77(-2.37%) |
Mar 07, 2008 | 33.37 | 33.48 | 32.54 | 32.75 | 5,498,497 | -0.81(-2.43%) |
Mar 06, 2008 | 33.85 | 34.06 | 33.47 | 33.57 | 6,426,281 | -0.52(-1.53%) |
Mar 05, 2008 | 33.99 | 34.48 | 33.68 | 34.09 | 6,574,412 | +0.26(+0.78%) |
Mar 04, 2008 | 34.19 | 34.20 | 33.37 | 33.83 | 8,709,329 | -0.62(-1.81%) |
Mar 03, 2008 | 33.77 | 34.45 | 33.61 | 34.45 | 5,653,654 | +0.70(+2.08%) |
Feb 29, 2008 | 34.88 | 34.93 | 33.61 | 33.75 | 6,828,540 | -1.28(-3.65%) |
Feb 28, 2008 | 35.00 | 35.38 | 34.89 | 35.02 | 6,250,372 | -0.29(-0.83%) |
Feb 27, 2008 | 35.24 | 35.76 | 34.94 | 35.32 | 6,671,133 | -0.05(-0.15%) |
Feb 26, 2008 | 34.44 | 35.53 | 34.25 | 35.37 | 7,819,567 | +0.82(+2.38%) |
Feb 25, 2008 | 34.40 | 34.65 | 34.04 | 34.55 | 7,926,180 | +0.24(+0.69%) |
Feb 22, 2008 | 34.46 | 34.55 | 33.59 | 34.31 | 6,317,413 | +0.07(+0.19%) |
Feb 21, 2008 | 34.93 | 35.10 | 34.14 | 34.24 | 4,859,127 | -0.64(-1.82%) |
Feb 20, 2008 | 34.55 | 34.93 | 34.18 | 34.88 | 5,787,903 | +0.10(+0.29%) |
Feb 19, 2008 | 35.07 | 35.16 | 34.62 | 34.78 | 5,573,867 | +0.17(+0.50%) |
Feb 18, 2008 | 34.73 | 34.76 | 34.10 | 34.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.73 | 34.76 | 34.10 | 34.61 | 5,754,374 | -0.13(-0.38%) |
Feb 14, 2008 | 35.15 | 35.26 | 34.71 | 34.74 | 8,266,802 | -0.38(-1.07%) |
Feb 13, 2008 | 34.40 | 35.14 | 34.20 | 35.12 | 6,472,398 | +1.02(+2.99%) |
Feb 12, 2008 | 34.16 | 34.65 | 33.85 | 34.10 | 6,210,422 | +0.08(+0.23%) |
Feb 11, 2008 | 33.59 | 34.17 | 33.20 | 34.02 | 5,531,896 | +0.35(+1.04%) |
Feb 08, 2008 | 33.14 | 33.82 | 33.02 | 33.67 | 6,259,804 | +0.42(+1.25%) |
Feb 07, 2008 | 32.93 | 33.46 | 32.52 | 33.25 | 6,474,263 | +0.21(+0.62%) |
Feb 06, 2008 | 33.74 | 33.89 | 33.02 | 33.05 | 7,328,457 | -0.52(-1.56%) |
Feb 05, 2008 | 35.36 | 35.36 | 33.57 | 33.57 | 7,052,866 | -1.52(-4.34%) |
Feb 04, 2008 | 34.77 | 35.28 | 34.60 | 35.09 | 6,196,923 | +0.51(+1.47%) |