Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.72 | 35.75 | 34.70 | 34.85 | 5,923,623 | -0.76(-2.13%) |
Apr 29, 2008 | 35.36 | 35.77 | 35.30 | 35.61 | 3,055,649 | +0.13(+0.37%) |
Apr 28, 2008 | 35.49 | 35.80 | 35.32 | 35.48 | 4,724,931 | -0.01(-0.03%) |
Apr 25, 2008 | 36.00 | 36.12 | 34.97 | 35.49 | 6,666,270 | -0.33(-0.92%) |
Apr 24, 2008 | 35.66 | 36.20 | 35.48 | 35.82 | 4,614,265 | +0.15(+0.42%) |
Apr 23, 2008 | 35.34 | 35.90 | 35.06 | 35.67 | 4,482,234 | +0.40(+1.13%) |
Apr 22, 2008 | 35.61 | 35.72 | 34.97 | 35.27 | 4,216,008 | -0.52(-1.45%) |
Apr 21, 2008 | 35.69 | 36.08 | 35.63 | 35.79 | 2,653,596 | -0.17(-0.47%) |
Apr 18, 2008 | 36.00 | 36.43 | 35.78 | 35.96 | 4,910,752 | +0.23(+0.64%) |
Apr 17, 2008 | 35.70 | 35.95 | 35.60 | 35.73 | 3,641,286 | -0.05(-0.14%) |
Apr 16, 2008 | 35.72 | 36.00 | 35.57 | 35.78 | 4,234,903 | +0.16(+0.45%) |
Apr 15, 2008 | 35.60 | 35.86 | 35.23 | 35.62 | 5,871,764 | +0.18(+0.51%) |
Apr 14, 2008 | 36.08 | 36.32 | 35.13 | 35.44 | 6,423,140 | -0.64(-1.77%) |
Apr 11, 2008 | 36.28 | 36.59 | 35.90 | 36.08 | 6,750,739 | -0.54(-1.47%) |
Apr 10, 2008 | 36.84 | 36.89 | 36.40 | 36.62 | 6,807,158 | -0.29(-0.79%) |
Apr 09, 2008 | 37.57 | 37.62 | 36.65 | 36.91 | 5,655,395 | -0.71(-1.89%) |
Apr 08, 2008 | 38.00 | 38.17 | 37.39 | 37.62 | 6,441,684 | -0.43(-1.13%) |
Apr 07, 2008 | 38.20 | 38.64 | 37.88 | 38.05 | 5,093,985 | +0.15(+0.40%) |
Apr 04, 2008 | 38.17 | 38.41 | 37.60 | 37.90 | 4,876,983 | -0.29(-0.76%) |
Apr 03, 2008 | 37.93 | 38.40 | 37.93 | 38.19 | 3,888,504 | +0.05(+0.13%) |
Apr 02, 2008 | 38.80 | 38.83 | 37.68 | 38.14 | 5,737,416 | -0.79(-2.03%) |
Apr 01, 2008 | 38.17 | 39.00 | 37.70 | 38.93 | 6,196,951 | +0.84(+2.21%) |
Mar 31, 2008 | 37.43 | 38.26 | 37.24 | 38.09 | 6,294,922 | +0.66(+1.76%) |
Mar 28, 2008 | 37.29 | 37.76 | 37.15 | 37.43 | 3,881,930 | +0.17(+0.46%) |
Mar 27, 2008 | 38.12 | 38.35 | 37.16 | 37.26 | 5,696,122 | -0.70(-1.84%) |
Mar 26, 2008 | 37.75 | 38.31 | 37.56 | 37.96 | 4,524,223 | -0.05(-0.13%) |
Mar 25, 2008 | 38.66 | 38.75 | 37.64 | 38.01 | 5,737,857 | -0.60(-1.55%) |
Mar 24, 2008 | 38.25 | 38.89 | 37.79 | 38.61 | 9,976,493 | +1.83(+4.98%) |
Mar 21, 2008 | 36.42 | 36.94 | 36.00 | 36.78 | 10,100,793 | +0.00(+0.00%) |
Mar 20, 2008 | 36.42 | 36.94 | 36.00 | 36.78 | 10,100,493 | +0.40(+1.10%) |
Mar 19, 2008 | 36.99 | 37.33 | 36.30 | 36.38 | 8,394,702 | -0.47(-1.28%) |
Mar 18, 2008 | 35.77 | 36.87 | 35.77 | 36.85 | 6,731,088 | +1.11(+3.11%) |
Mar 17, 2008 | 35.16 | 36.25 | 35.16 | 35.74 | 7,108,930 | -0.22(-0.61%) |
Mar 14, 2008 | 36.72 | 36.72 | 35.48 | 35.96 | 6,647,944 | -0.57(-1.56%) |
Mar 13, 2008 | 36.24 | 36.74 | 36.00 | 36.53 | 5,407,862 | +0.07(+0.19%) |
Mar 12, 2008 | 36.37 | 37.21 | 36.26 | 36.46 | 5,104,265 | +0.10(+0.28%) |
Mar 11, 2008 | 35.42 | 36.40 | 35.08 | 36.36 | 7,027,842 | +1.29(+3.68%) |
Mar 10, 2008 | 35.50 | 35.98 | 35.01 | 35.07 | 4,682,312 | -0.46(-1.29%) |
Mar 07, 2008 | 35.42 | 36.09 | 34.76 | 35.53 | 5,039,538 | -0.11(-0.31%) |
Mar 06, 2008 | 36.05 | 36.41 | 35.63 | 35.64 | 5,212,795 | -0.64(-1.76%) |
Mar 05, 2008 | 37.00 | 37.15 | 36.00 | 36.28 | 6,321,006 | -0.59(-1.60%) |
Mar 04, 2008 | 36.75 | 37.10 | 35.90 | 36.87 | 8,131,855 | +0.42(+1.15%) |
Mar 03, 2008 | 36.39 | 36.64 | 35.99 | 36.45 | 6,173,349 | -0.06(-0.16%) |
Feb 29, 2008 | 37.00 | 37.19 | 36.38 | 36.51 | 5,239,424 | -0.63(-1.70%) |
Feb 28, 2008 | 37.21 | 37.50 | 36.92 | 37.14 | 4,318,457 | -0.27(-0.72%) |
Feb 27, 2008 | 37.42 | 37.82 | 37.27 | 37.41 | 4,006,930 | -0.34(-0.90%) |
Feb 26, 2008 | 37.26 | 37.98 | 37.25 | 37.75 | 4,853,570 | +0.38(+1.02%) |
Feb 25, 2008 | 37.40 | 37.65 | 36.76 | 37.37 | 5,957,261 | -0.04(-0.11%) |
Feb 22, 2008 | 36.65 | 37.46 | 36.48 | 37.41 | 7,957,247 | +0.97(+2.66%) |
Feb 21, 2008 | 36.06 | 36.69 | 35.90 | 36.44 | 7,977,251 | +0.44(+1.22%) |
Feb 20, 2008 | 35.42 | 36.17 | 35.29 | 36.00 | 5,389,501 | +0.58(+1.64%) |
Feb 19, 2008 | 35.67 | 35.91 | 35.20 | 35.42 | 4,366,367 | -0.05(-0.14%) |
Feb 18, 2008 | 35.55 | 35.62 | 35.00 | 35.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.55 | 35.62 | 35.00 | 35.47 | 4,997,017 | -0.06(-0.17%) |
Feb 14, 2008 | 36.15 | 36.36 | 35.33 | 35.53 | 4,841,828 | -0.67(-1.85%) |
Feb 13, 2008 | 36.44 | 36.50 | 36.10 | 36.20 | 5,655,784 | -0.04(-0.11%) |
Feb 12, 2008 | 36.05 | 36.50 | 36.05 | 36.24 | 6,491,925 | +0.33(+0.92%) |
Feb 11, 2008 | 35.14 | 36.07 | 34.90 | 35.91 | 6,231,465 | +0.83(+2.37%) |
Feb 08, 2008 | 35.23 | 35.78 | 34.95 | 35.08 | 7,497,261 | +0.34(+0.98%) |
Feb 07, 2008 | 34.39 | 35.36 | 34.26 | 34.74 | 7,342,505 | +0.22(+0.64%) |
Feb 06, 2008 | 35.12 | 35.47 | 34.40 | 34.52 | 6,232,047 | -0.43(-1.23%) |
Feb 05, 2008 | 35.59 | 35.75 | 34.91 | 34.95 | 6,487,684 | -0.50(-1.41%) |
Feb 04, 2008 | 36.18 | 36.35 | 35.18 | 35.45 | 6,272,683 | -0.87(-2.40%) |