Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.77 | 33.11 | 32.24 | 32.36 | 721,563 | -0.31(-0.94%) |
Apr 29, 2008 | 32.86 | 32.86 | 32.31 | 32.67 | 813,457 | -0.14(-0.43%) |
Apr 28, 2008 | 32.85 | 33.15 | 32.65 | 32.81 | 510,022 | +0.03(+0.10%) |
Apr 25, 2008 | 32.70 | 32.89 | 32.17 | 32.78 | 1,088,699 | +0.39(+1.21%) |
Apr 24, 2008 | 31.31 | 32.61 | 31.26 | 32.38 | 1,383,414 | +1.16(+3.70%) |
Apr 23, 2008 | 31.10 | 31.67 | 30.95 | 31.23 | 833,265 | +0.09(+0.28%) |
Apr 22, 2008 | 31.42 | 31.44 | 30.87 | 31.14 | 1,006,072 | -0.54(-1.71%) |
Apr 21, 2008 | 31.93 | 31.93 | 31.50 | 31.68 | 761,727 | -0.32(-1.01%) |
Apr 18, 2008 | 32.29 | 32.62 | 31.88 | 32.01 | 2,253,166 | +0.82(+2.62%) |
Apr 17, 2008 | 30.46 | 31.35 | 30.32 | 31.19 | 1,934,301 | +0.54(+1.77%) |
Apr 16, 2008 | 30.10 | 30.71 | 30.06 | 30.65 | 1,443,998 | +0.86(+2.90%) |
Apr 15, 2008 | 29.76 | 29.84 | 29.18 | 29.78 | 1,810,630 | +0.37(+1.26%) |
Apr 14, 2008 | 29.84 | 29.93 | 29.29 | 29.41 | 1,194,741 | -0.58(-1.94%) |
Apr 11, 2008 | 30.23 | 30.71 | 29.85 | 29.99 | 1,953,742 | -0.62(-2.03%) |
Apr 10, 2008 | 30.65 | 31.18 | 30.39 | 30.61 | 1,660,433 | -0.09(-0.31%) |
Apr 09, 2008 | 31.84 | 31.92 | 30.71 | 30.71 | 2,500,471 | -1.05(-3.32%) |
Apr 08, 2008 | 31.88 | 32.22 | 31.52 | 31.76 | 1,254,104 | -0.44(-1.37%) |
Apr 07, 2008 | 32.17 | 32.67 | 31.90 | 32.20 | 1,229,628 | +0.56(+1.76%) |
Apr 04, 2008 | 32.20 | 32.27 | 31.55 | 31.64 | 1,565,356 | -0.43(-1.35%) |
Apr 03, 2008 | 31.60 | 32.53 | 31.19 | 32.08 | 2,594,400 | +0.35(+1.09%) |
Apr 02, 2008 | 31.84 | 32.47 | 31.46 | 31.73 | 1,937,248 | +0.07(+0.22%) |
Apr 01, 2008 | 30.45 | 31.74 | 30.00 | 31.66 | 6,205,816 | +2.37(+8.09%) |
Mar 31, 2008 | 29.14 | 29.81 | 28.62 | 29.29 | 1,821,951 | +0.26(+0.89%) |
Mar 28, 2008 | 29.81 | 30.10 | 28.96 | 29.03 | 5,900,334 | -0.80(-2.69%) |
Mar 27, 2008 | 31.06 | 31.20 | 29.66 | 29.84 | 5,909,360 | -1.13(-3.66%) |
Mar 26, 2008 | 31.28 | 31.41 | 30.77 | 30.97 | 3,610,844 | -0.70(-2.21%) |
Mar 25, 2008 | 31.57 | 32.11 | 31.13 | 31.67 | 2,673,398 | +0.22(+0.70%) |
Mar 24, 2008 | 31.39 | 32.34 | 31.06 | 31.45 | 7,130,419 | +0.45(+1.45%) |
Mar 21, 2008 | 29.04 | 31.05 | 28.74 | 31.00 | 3,782,517 | +0.00(+0.00%) |
Mar 20, 2008 | 29.04 | 31.05 | 28.74 | 31.00 | 3,782,517 | +2.11(+7.32%) |
Mar 19, 2008 | 30.45 | 30.65 | 28.76 | 28.89 | 5,232,212 | -1.12(-3.75%) |
Mar 18, 2008 | 28.39 | 30.12 | 28.36 | 30.01 | 7,574,994 | +3.09(+11.48%) |
Mar 17, 2008 | 27.89 | 28.36 | 25.32 | 26.92 | 8,681,107 | -2.78(-9.37%) |
Mar 14, 2008 | 32.20 | 32.20 | 29.41 | 29.70 | 8,484,981 | -2.05(-6.46%) |
Mar 13, 2008 | 30.41 | 32.03 | 29.99 | 31.75 | 3,834,131 | +0.42(+1.35%) |
Mar 12, 2008 | 32.20 | 32.54 | 31.27 | 31.33 | 2,160,565 | -0.64(-1.99%) |
Mar 11, 2008 | 31.24 | 31.97 | 30.08 | 31.97 | 12,113,480 | +2.41(+8.14%) |
Mar 10, 2008 | 30.92 | 31.13 | 29.55 | 29.56 | 7,060,707 | -1.47(-4.74%) |
Mar 07, 2008 | 30.71 | 31.83 | 30.42 | 31.03 | 3,720,477 | -0.17(-0.55%) |
Mar 06, 2008 | 32.20 | 32.20 | 31.10 | 31.20 | 1,875,964 | -1.31(-4.04%) |
Mar 05, 2008 | 32.66 | 33.16 | 32.16 | 32.52 | 1,265,621 | +0.04(+0.12%) |
Mar 04, 2008 | 32.31 | 32.60 | 31.75 | 32.48 | 3,112,689 | -0.22(-0.67%) |
Mar 03, 2008 | 32.96 | 33.01 | 32.42 | 32.70 | 953,162 | -0.17(-0.50%) |
Feb 29, 2008 | 34.03 | 34.09 | 32.78 | 32.86 | 5,073,257 | -1.72(-4.98%) |
Feb 28, 2008 | 35.37 | 35.37 | 34.46 | 34.59 | 621,684 | -1.20(-3.34%) |
Feb 27, 2008 | 35.05 | 36.02 | 35.05 | 35.78 | 1,258,660 | +0.32(+0.91%) |
Feb 26, 2008 | 35.07 | 35.96 | 34.90 | 35.46 | 952,743 | +0.07(+0.19%) |
Feb 25, 2008 | 34.68 | 35.53 | 34.28 | 35.39 | 3,139,046 | +0.57(+1.63%) |
Feb 22, 2008 | 34.39 | 34.82 | 33.70 | 34.82 | 1,209,803 | +0.43(+1.26%) |
Feb 21, 2008 | 35.04 | 35.23 | 34.33 | 34.39 | 1,403,032 | -0.47(-1.36%) |
Feb 20, 2008 | 33.66 | 35.02 | 33.37 | 34.86 | 6,756,713 | +1.01(+3.00%) |
Feb 19, 2008 | 35.10 | 35.25 | 33.81 | 33.85 | 5,133,803 | -0.98(-2.82%) |
Feb 18, 2008 | 34.55 | 34.83 | 34.13 | 34.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.55 | 34.83 | 34.13 | 34.83 | 5,471,177 | +0.08(+0.23%) |
Feb 14, 2008 | 35.27 | 35.39 | 34.67 | 34.75 | 4,673,271 | -0.42(-1.21%) |
Feb 13, 2008 | 35.29 | 35.38 | 34.50 | 35.18 | 2,146,191 | +0.30(+0.86%) |
Feb 12, 2008 | 35.38 | 35.65 | 34.51 | 34.88 | 1,491,324 | -0.04(-0.11%) |
Feb 11, 2008 | 35.06 | 35.32 | 34.53 | 34.92 | 1,548,440 | -0.07(-0.20%) |
Feb 08, 2008 | 35.40 | 35.46 | 34.62 | 34.99 | 2,013,099 | -0.46(-1.29%) |
Feb 07, 2008 | 34.71 | 36.03 | 34.59 | 35.44 | 2,374,870 | +0.93(+2.70%) |
Feb 06, 2008 | 35.94 | 36.06 | 34.46 | 34.51 | 2,259,729 | -1.28(-3.57%) |
Feb 05, 2008 | 37.12 | 37.38 | 35.79 | 35.79 | 5,453,735 | -2.25(-5.91%) |
Feb 04, 2008 | 38.70 | 38.70 | 37.86 | 38.04 | 1,424,992 | -0.51(-1.33%) |