Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.24 | 35.24 | 34.38 | 34.45 | 6,922,529 | -0.56(-1.60%) |
Apr 29, 2008 | 35.05 | 35.30 | 34.75 | 35.01 | 4,543,134 | +0.01(+0.02%) |
Apr 28, 2008 | 35.33 | 35.56 | 34.95 | 35.00 | 4,721,160 | -0.42(-1.19%) |
Apr 25, 2008 | 35.53 | 35.59 | 34.91 | 35.42 | 2,529,555 | +0.09(+0.26%) |
Apr 24, 2008 | 35.22 | 35.57 | 34.72 | 35.33 | 4,177,918 | +0.22(+0.64%) |
Apr 23, 2008 | 35.03 | 35.59 | 34.88 | 35.11 | 3,670,222 | +0.27(+0.78%) |
Apr 22, 2008 | 34.63 | 35.07 | 34.53 | 34.84 | 4,703,074 | -0.01(-0.02%) |
Apr 21, 2008 | 34.94 | 35.05 | 34.58 | 34.84 | 4,809,413 | -0.22(-0.64%) |
Apr 18, 2008 | 34.93 | 35.11 | 34.53 | 35.07 | 8,044,306 | +0.53(+1.55%) |
Apr 17, 2008 | 34.92 | 35.10 | 34.49 | 34.53 | 4,243,570 | -0.56(-1.60%) |
Apr 16, 2008 | 34.03 | 35.26 | 33.99 | 35.09 | 6,560,797 | +1.26(+3.72%) |
Apr 15, 2008 | 33.34 | 34.00 | 33.26 | 33.83 | 4,928,026 | +0.64(+1.93%) |
Apr 14, 2008 | 33.13 | 33.44 | 32.65 | 33.19 | 4,575,738 | +0.11(+0.34%) |
Apr 11, 2008 | 33.65 | 33.65 | 32.82 | 33.08 | 8,604,894 | -0.90(-2.66%) |
Apr 10, 2008 | 34.14 | 34.37 | 33.73 | 33.98 | 7,910,363 | -0.18(-0.52%) |
Apr 09, 2008 | 34.29 | 34.57 | 33.91 | 34.16 | 3,767,982 | -0.18(-0.52%) |
Apr 08, 2008 | 34.59 | 34.73 | 34.09 | 34.34 | 6,568,270 | -0.85(-2.42%) |
Apr 07, 2008 | 35.56 | 35.64 | 34.95 | 35.19 | 5,239,023 | -0.29(-0.82%) |
Apr 04, 2008 | 35.19 | 35.67 | 34.79 | 35.48 | 5,018,843 | +0.28(+0.79%) |
Apr 03, 2008 | 35.20 | 35.47 | 34.88 | 35.20 | 3,844,668 | -0.14(-0.39%) |
Apr 02, 2008 | 35.34 | 35.86 | 35.12 | 35.34 | 5,637,387 | +0.10(+0.28%) |
Apr 01, 2008 | 34.22 | 35.30 | 34.20 | 35.24 | 6,554,174 | +1.32(+3.91%) |
Mar 31, 2008 | 33.79 | 34.13 | 33.44 | 33.92 | 3,447,478 | +0.18(+0.55%) |
Mar 28, 2008 | 33.96 | 34.28 | 33.66 | 33.73 | 3,820,172 | +0.01(+0.02%) |
Mar 27, 2008 | 34.12 | 34.29 | 33.71 | 33.73 | 5,314,087 | -0.25(-0.74%) |
Mar 26, 2008 | 34.10 | 34.26 | 33.74 | 33.98 | 5,524,373 | -0.23(-0.67%) |
Mar 25, 2008 | 33.62 | 34.33 | 33.14 | 34.21 | 6,711,856 | +0.76(+2.29%) |
Mar 24, 2008 | 32.34 | 33.62 | 32.30 | 33.44 | 6,235,069 | +1.10(+3.40%) |
Mar 21, 2008 | 32.01 | 32.69 | 31.98 | 32.34 | 9,367,969 | +0.00(+0.00%) |
Mar 20, 2008 | 32.01 | 32.69 | 31.98 | 32.34 | 9,367,969 | +0.36(+1.13%) |
Mar 19, 2008 | 33.14 | 33.15 | 31.95 | 31.98 | 7,827,684 | -0.81(-2.47%) |
Mar 18, 2008 | 32.67 | 32.97 | 32.19 | 32.79 | 9,686,821 | +0.72(+2.24%) |
Mar 17, 2008 | 31.68 | 32.34 | 31.18 | 32.07 | 8,299,832 | +0.01(+0.04%) |
Mar 14, 2008 | 33.08 | 33.08 | 31.32 | 32.06 | 10,235,635 | -0.80(-2.45%) |
Mar 13, 2008 | 32.54 | 33.08 | 32.11 | 32.86 | 7,241,231 | -0.20(-0.60%) |
Mar 12, 2008 | 33.34 | 33.60 | 33.00 | 33.06 | 4,837,534 | -0.04(-0.12%) |
Mar 11, 2008 | 32.61 | 33.10 | 32.22 | 33.10 | 7,069,358 | +1.27(+4.00%) |
Mar 10, 2008 | 32.57 | 32.75 | 31.76 | 31.83 | 6,084,586 | -0.77(-2.37%) |
Mar 07, 2008 | 33.21 | 33.33 | 32.38 | 32.60 | 5,524,309 | -0.81(-2.43%) |
Mar 06, 2008 | 33.69 | 33.91 | 33.31 | 33.41 | 6,456,448 | -0.52(-1.53%) |
Mar 05, 2008 | 33.83 | 34.32 | 33.52 | 33.93 | 6,605,275 | +0.26(+0.78%) |
Mar 04, 2008 | 34.03 | 34.04 | 33.21 | 33.67 | 8,750,214 | -0.62(-1.81%) |
Mar 03, 2008 | 33.61 | 34.29 | 33.46 | 34.29 | 5,680,195 | +0.70(+2.08%) |
Feb 29, 2008 | 34.72 | 34.76 | 33.46 | 33.59 | 6,860,596 | -1.27(-3.65%) |
Feb 28, 2008 | 34.84 | 35.21 | 34.73 | 34.86 | 6,279,714 | -0.29(-0.83%) |
Feb 27, 2008 | 35.07 | 35.59 | 34.78 | 35.15 | 6,702,450 | -0.05(-0.15%) |
Feb 26, 2008 | 34.28 | 35.37 | 34.09 | 35.20 | 7,856,275 | +0.82(+2.38%) |
Feb 25, 2008 | 34.24 | 34.49 | 33.88 | 34.39 | 7,963,389 | +0.24(+0.69%) |
Feb 22, 2008 | 34.29 | 34.39 | 33.43 | 34.15 | 6,347,069 | +0.07(+0.19%) |
Feb 21, 2008 | 34.77 | 34.94 | 33.98 | 34.08 | 4,881,938 | -0.63(-1.82%) |
Feb 20, 2008 | 34.39 | 34.77 | 34.02 | 34.72 | 5,815,074 | +0.10(+0.29%) |
Feb 19, 2008 | 34.91 | 35.00 | 34.46 | 34.62 | 5,600,033 | +0.17(+0.50%) |
Feb 18, 2008 | 34.56 | 34.60 | 33.95 | 34.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.56 | 34.60 | 33.95 | 34.45 | 5,781,387 | -0.13(-0.38%) |
Feb 14, 2008 | 34.99 | 35.10 | 34.55 | 34.58 | 8,305,610 | -0.38(-1.07%) |
Feb 13, 2008 | 34.24 | 34.97 | 34.04 | 34.95 | 6,502,782 | +1.02(+2.99%) |
Feb 12, 2008 | 34.00 | 34.49 | 33.69 | 33.94 | 6,239,576 | +0.08(+0.23%) |
Feb 11, 2008 | 33.43 | 34.01 | 33.05 | 33.86 | 5,557,866 | +0.35(+1.04%) |
Feb 08, 2008 | 32.98 | 33.66 | 32.86 | 33.51 | 6,289,190 | +0.42(+1.25%) |
Feb 07, 2008 | 32.77 | 33.31 | 32.36 | 33.09 | 6,504,656 | +0.20(+0.62%) |
Feb 06, 2008 | 33.58 | 33.73 | 32.86 | 32.89 | 7,362,860 | -0.52(-1.56%) |
Feb 05, 2008 | 35.19 | 35.19 | 33.41 | 33.41 | 7,085,975 | -1.52(-4.34%) |
Feb 04, 2008 | 34.60 | 35.12 | 34.44 | 34.93 | 6,226,014 | +0.51(+1.47%) |