Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.90 | 36.89 | 35.13 | 35.77 | 6,428,166 | +0.14(+0.39%) |
Apr 29, 2008 | 35.58 | 35.98 | 35.13 | 35.63 | 2,682,173 | +0.08(+0.23%) |
Apr 28, 2008 | 35.00 | 35.99 | 34.56 | 35.55 | 4,238,992 | +0.67(+1.92%) |
Apr 25, 2008 | 34.64 | 35.17 | 33.88 | 34.88 | 3,064,081 | +0.55(+1.60%) |
Apr 24, 2008 | 34.03 | 35.15 | 33.79 | 34.33 | 5,934,827 | +0.25(+0.73%) |
Apr 23, 2008 | 33.20 | 34.37 | 33.10 | 34.08 | 4,583,823 | +1.37(+4.19%) |
Apr 22, 2008 | 33.01 | 33.48 | 32.42 | 32.71 | 3,742,913 | -0.41(-1.24%) |
Apr 21, 2008 | 31.73 | 33.31 | 31.21 | 33.12 | 6,048,205 | +1.29(+4.05%) |
Apr 18, 2008 | 31.72 | 32.72 | 31.42 | 31.83 | 4,273,096 | +0.94(+3.04%) |
Apr 17, 2008 | 30.70 | 31.13 | 30.51 | 30.89 | 2,430,265 | +0.14(+0.46%) |
Apr 16, 2008 | 29.85 | 30.96 | 29.48 | 30.75 | 4,596,395 | +1.13(+3.81%) |
Apr 15, 2008 | 29.81 | 30.18 | 29.28 | 29.62 | 4,251,194 | +0.02(+0.07%) |
Apr 14, 2008 | 29.53 | 29.98 | 29.02 | 29.60 | 4,848,574 | -0.79(-2.60%) |
Apr 11, 2008 | 30.37 | 31.00 | 30.07 | 30.39 | 4,898,093 | -1.05(-3.34%) |
Apr 10, 2008 | 31.10 | 31.77 | 30.66 | 31.44 | 4,036,418 | +0.35(+1.13%) |
Apr 09, 2008 | 31.04 | 31.48 | 30.56 | 31.09 | 3,511,022 | +0.04(+0.13%) |
Apr 08, 2008 | 30.51 | 31.24 | 30.28 | 31.05 | 4,024,932 | -0.08(-0.26%) |
Apr 07, 2008 | 31.68 | 31.77 | 30.99 | 31.13 | 3,960,266 | -0.46(-1.46%) |
Apr 04, 2008 | 31.54 | 31.90 | 31.06 | 31.59 | 3,906,161 | +0.25(+0.80%) |
Apr 03, 2008 | 30.52 | 31.70 | 30.42 | 31.34 | 5,565,978 | +0.30(+0.97%) |
Apr 02, 2008 | 30.48 | 31.88 | 30.08 | 31.04 | 5,553,096 | +0.21(+0.68%) |
Apr 01, 2008 | 29.77 | 31.10 | 29.70 | 30.83 | 8,395,013 | +2.67(+9.48%) |
Mar 31, 2008 | 29.35 | 29.45 | 27.32 | 28.16 | 8,577,562 | -1.42(-4.80%) |
Mar 28, 2008 | 30.62 | 31.11 | 29.49 | 29.58 | 5,088,243 | -0.48(-1.60%) |
Mar 27, 2008 | 32.03 | 32.15 | 30.05 | 30.06 | 6,147,382 | -2.06(-6.41%) |
Mar 26, 2008 | 32.26 | 32.70 | 32.05 | 32.12 | 4,592,369 | -0.47(-1.44%) |
Mar 25, 2008 | 33.00 | 33.38 | 32.21 | 32.59 | 5,762,102 | -0.28(-0.85%) |
Mar 24, 2008 | 30.75 | 33.36 | 30.62 | 32.87 | 4,703,840 | +2.28(+7.45%) |
Mar 21, 2008 | 29.56 | 30.59 | 29.13 | 30.59 | 5,769,508 | +0.00(+0.00%) |
Mar 20, 2008 | 29.56 | 30.59 | 29.13 | 30.59 | 5,769,508 | +1.22(+4.15%) |
Mar 19, 2008 | 31.56 | 32.06 | 29.37 | 29.37 | 4,353,413 | -2.03(-6.46%) |
Mar 18, 2008 | 30.37 | 31.49 | 30.15 | 31.40 | 4,697,721 | +1.71(+5.76%) |
Mar 17, 2008 | 30.16 | 30.75 | 28.76 | 29.69 | 6,003,385 | -1.50(-4.81%) |
Mar 14, 2008 | 33.38 | 33.38 | 30.59 | 31.19 | 6,296,207 | -1.32(-4.06%) |
Mar 13, 2008 | 32.57 | 33.14 | 31.44 | 32.51 | 6,607,667 | -0.73(-2.20%) |
Mar 12, 2008 | 34.21 | 34.92 | 33.14 | 33.24 | 5,400,188 | -0.72(-2.12%) |
Mar 11, 2008 | 33.43 | 34.00 | 32.34 | 33.96 | 5,645,160 | +1.60(+4.94%) |
Mar 10, 2008 | 34.31 | 34.57 | 32.34 | 32.36 | 4,194,101 | -1.83(-5.35%) |
Mar 07, 2008 | 34.33 | 35.68 | 33.67 | 34.19 | 4,850,498 | -0.26(-0.75%) |
Mar 06, 2008 | 34.65 | 35.95 | 34.06 | 34.45 | 6,101,964 | -0.36(-1.03%) |
Mar 05, 2008 | 34.00 | 35.25 | 34.00 | 34.81 | 4,150,289 | +0.99(+2.92%) |
Mar 04, 2008 | 33.24 | 34.05 | 32.44 | 33.82 | 4,019,355 | +0.17(+0.51%) |
Mar 03, 2008 | 34.96 | 35.25 | 33.14 | 33.65 | 6,293,196 | -1.51(-4.29%) |
Feb 29, 2008 | 33.02 | 36.00 | 32.90 | 35.16 | 11,891,281 | +1.68(+5.02%) |
Feb 28, 2008 | 33.01 | 33.75 | 32.61 | 33.48 | 4,789,398 | -0.02(-0.06%) |
Feb 27, 2008 | 33.03 | 33.75 | 32.27 | 33.50 | 5,095,528 | +0.07(+0.21%) |
Feb 26, 2008 | 32.70 | 33.73 | 32.25 | 33.43 | 3,623,426 | +0.57(+1.73%) |
Feb 25, 2008 | 32.80 | 33.12 | 32.03 | 32.86 | 2,798,161 | +0.07(+0.21%) |
Feb 22, 2008 | 33.63 | 33.75 | 31.92 | 32.79 | 3,777,008 | -0.72(-2.15%) |
Feb 21, 2008 | 33.48 | 33.85 | 33.18 | 33.51 | 4,049,192 | +0.30(+0.90%) |
Feb 20, 2008 | 32.23 | 33.30 | 32.07 | 33.21 | 3,767,826 | +0.58(+1.78%) |
Feb 19, 2008 | 34.25 | 34.25 | 32.46 | 32.63 | 3,272,199 | -1.14(-3.38%) |
Feb 18, 2008 | 33.11 | 33.86 | 33.00 | 33.77 | 2,754,819 | +0.00(+0.00%) |
Feb 15, 2008 | 33.11 | 33.86 | 33.00 | 33.77 | 2,754,569 | +0.48(+1.44%) |
Feb 14, 2008 | 34.16 | 34.40 | 33.10 | 33.29 | 4,210,249 | -0.95(-2.77%) |
Feb 13, 2008 | 33.65 | 34.40 | 33.50 | 34.24 | 3,941,763 | +1.10(+3.32%) |
Feb 12, 2008 | 34.32 | 34.48 | 32.76 | 33.14 | 6,045,572 | -0.86(-2.53%) |
Feb 11, 2008 | 32.57 | 34.23 | 32.47 | 34.00 | 6,414,981 | +1.66(+5.13%) |
Feb 08, 2008 | 32.29 | 33.22 | 31.72 | 32.34 | 4,454,401 | -0.07(-0.22%) |
Feb 07, 2008 | 31.15 | 33.36 | 29.73 | 32.41 | 15,431,865 | +2.68(+9.01%) |
Feb 06, 2008 | 30.29 | 31.50 | 29.71 | 29.73 | 9,485,304 | -0.22(-0.73%) |
Feb 05, 2008 | 29.38 | 30.64 | 29.24 | 29.95 | 3,682,726 | -0.10(-0.33%) |
Feb 04, 2008 | 31.08 | 31.16 | 30.02 | 30.05 | 3,359,077 | -0.99(-3.19%) |