Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.94 | 32.27 | 31.43 | 31.54 | 740,308 | -0.30(-0.94%) |
Apr 29, 2008 | 32.02 | 32.02 | 31.49 | 31.84 | 834,590 | -0.14(-0.43%) |
Apr 28, 2008 | 32.02 | 32.31 | 31.82 | 31.98 | 523,272 | +0.03(+0.10%) |
Apr 25, 2008 | 31.87 | 32.05 | 31.36 | 31.95 | 1,116,982 | +0.38(+1.21%) |
Apr 24, 2008 | 30.51 | 31.79 | 30.47 | 31.56 | 1,419,353 | +1.13(+3.70%) |
Apr 23, 2008 | 30.32 | 30.87 | 30.17 | 30.44 | 854,912 | +0.08(+0.28%) |
Apr 22, 2008 | 30.63 | 30.64 | 30.09 | 30.35 | 1,032,208 | -0.53(-1.71%) |
Apr 21, 2008 | 31.12 | 31.12 | 30.70 | 30.88 | 781,515 | -0.31(-1.01%) |
Apr 18, 2008 | 31.47 | 31.79 | 31.07 | 31.20 | 2,311,700 | +0.80(+2.62%) |
Apr 17, 2008 | 29.69 | 30.56 | 29.56 | 30.40 | 1,984,551 | +0.53(+1.77%) |
Apr 16, 2008 | 29.33 | 29.93 | 29.30 | 29.87 | 1,481,511 | +0.84(+2.90%) |
Apr 15, 2008 | 29.00 | 29.09 | 28.44 | 29.03 | 1,857,668 | +0.36(+1.26%) |
Apr 14, 2008 | 29.08 | 29.17 | 28.55 | 28.67 | 1,225,778 | -0.57(-1.94%) |
Apr 11, 2008 | 29.46 | 29.93 | 29.10 | 29.23 | 2,004,497 | -0.61(-2.03%) |
Apr 10, 2008 | 29.88 | 30.39 | 29.63 | 29.84 | 1,703,568 | -0.09(-0.31%) |
Apr 09, 2008 | 31.04 | 31.11 | 29.93 | 29.93 | 2,565,429 | -1.03(-3.32%) |
Apr 08, 2008 | 31.07 | 31.40 | 30.72 | 30.96 | 1,286,684 | -0.43(-1.37%) |
Apr 07, 2008 | 31.36 | 31.85 | 31.10 | 31.39 | 1,261,572 | +0.54(+1.76%) |
Apr 04, 2008 | 31.39 | 31.46 | 30.75 | 30.84 | 1,606,022 | -0.42(-1.35%) |
Apr 03, 2008 | 30.80 | 31.70 | 30.40 | 31.27 | 2,661,799 | +0.34(+1.09%) |
Apr 02, 2008 | 31.04 | 31.65 | 30.66 | 30.93 | 1,987,575 | +0.07(+0.22%) |
Apr 01, 2008 | 29.68 | 30.94 | 29.24 | 30.86 | 6,367,033 | +2.31(+8.09%) |
Mar 31, 2008 | 28.41 | 29.06 | 27.89 | 28.55 | 1,869,282 | +0.25(+0.89%) |
Mar 28, 2008 | 29.06 | 29.33 | 28.22 | 28.30 | 6,053,615 | -0.78(-2.69%) |
Mar 27, 2008 | 30.27 | 30.41 | 28.91 | 29.08 | 6,062,876 | -1.10(-3.66%) |
Mar 26, 2008 | 30.48 | 30.61 | 29.99 | 30.18 | 3,704,648 | -0.68(-2.21%) |
Mar 25, 2008 | 30.77 | 31.30 | 30.34 | 30.87 | 2,742,849 | +0.21(+0.70%) |
Mar 24, 2008 | 30.60 | 31.53 | 30.27 | 30.65 | 7,315,655 | +0.44(+1.45%) |
Mar 21, 2008 | 28.31 | 30.26 | 28.01 | 30.22 | 3,880,781 | +0.00(+0.00%) |
Mar 20, 2008 | 28.31 | 30.26 | 28.01 | 30.22 | 3,880,781 | +2.06(+7.32%) |
Mar 19, 2008 | 29.68 | 29.88 | 28.03 | 28.15 | 5,368,136 | -1.10(-3.75%) |
Mar 18, 2008 | 27.67 | 29.36 | 27.64 | 29.25 | 7,771,780 | +3.01(+11.48%) |
Mar 17, 2008 | 27.19 | 27.64 | 24.68 | 26.24 | 8,906,628 | -2.71(-9.37%) |
Mar 14, 2008 | 31.39 | 31.39 | 28.67 | 28.95 | 8,705,407 | -2.00(-6.46%) |
Mar 13, 2008 | 29.64 | 31.22 | 29.23 | 30.95 | 3,933,735 | +0.41(+1.36%) |
Mar 12, 2008 | 31.38 | 31.72 | 30.48 | 30.54 | 2,216,693 | -0.62(-1.99%) |
Mar 11, 2008 | 30.45 | 31.16 | 29.32 | 31.16 | 12,428,168 | +2.34(+8.14%) |
Mar 10, 2008 | 30.14 | 30.34 | 28.81 | 28.81 | 7,244,133 | -1.43(-4.74%) |
Mar 07, 2008 | 29.93 | 31.02 | 29.65 | 30.25 | 3,817,128 | -0.17(-0.55%) |
Mar 06, 2008 | 31.38 | 31.38 | 30.32 | 30.41 | 1,924,699 | -1.28(-4.04%) |
Mar 05, 2008 | 31.83 | 32.32 | 31.34 | 31.69 | 1,298,500 | +0.04(+0.12%) |
Mar 04, 2008 | 31.49 | 31.78 | 30.95 | 31.66 | 3,193,552 | -0.21(-0.67%) |
Mar 03, 2008 | 32.12 | 32.18 | 31.59 | 31.87 | 977,923 | -0.16(-0.50%) |
Feb 29, 2008 | 33.17 | 33.23 | 31.95 | 32.03 | 5,205,052 | -1.68(-4.98%) |
Feb 28, 2008 | 34.48 | 34.48 | 33.59 | 33.71 | 637,835 | -1.16(-3.34%) |
Feb 27, 2008 | 34.16 | 35.11 | 34.16 | 34.87 | 1,291,358 | +0.31(+0.91%) |
Feb 26, 2008 | 34.18 | 35.05 | 34.02 | 34.56 | 977,494 | +0.07(+0.19%) |
Feb 25, 2008 | 33.80 | 34.63 | 33.41 | 34.49 | 3,220,593 | +0.55(+1.63%) |
Feb 22, 2008 | 33.52 | 33.94 | 32.84 | 33.94 | 1,241,232 | +0.42(+1.26%) |
Feb 21, 2008 | 34.15 | 34.34 | 33.46 | 33.52 | 1,439,481 | -0.46(-1.36%) |
Feb 20, 2008 | 32.81 | 34.13 | 32.52 | 33.98 | 6,932,242 | +0.99(+3.00%) |
Feb 19, 2008 | 34.21 | 34.36 | 32.95 | 32.99 | 5,267,171 | -0.96(-2.82%) |
Feb 18, 2008 | 33.68 | 33.95 | 33.27 | 33.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.68 | 33.95 | 33.27 | 33.95 | 5,613,309 | +0.08(+0.23%) |
Feb 14, 2008 | 34.38 | 34.50 | 33.79 | 33.87 | 4,794,675 | -0.41(-1.21%) |
Feb 13, 2008 | 34.39 | 34.48 | 33.63 | 34.28 | 2,201,945 | +0.29(+0.86%) |
Feb 12, 2008 | 34.48 | 34.74 | 33.63 | 33.99 | 1,530,066 | -0.04(-0.11%) |
Feb 11, 2008 | 34.18 | 34.43 | 33.66 | 34.03 | 1,588,666 | -0.07(-0.20%) |
Feb 08, 2008 | 34.51 | 34.56 | 33.74 | 34.10 | 2,065,396 | -0.44(-1.29%) |
Feb 07, 2008 | 33.83 | 35.12 | 33.71 | 34.54 | 2,436,565 | +0.91(+2.70%) |
Feb 06, 2008 | 35.03 | 35.14 | 33.59 | 33.64 | 2,318,433 | -1.24(-3.57%) |
Feb 05, 2008 | 36.18 | 36.44 | 34.88 | 34.88 | 5,595,414 | -2.19(-5.91%) |
Feb 04, 2008 | 37.72 | 37.72 | 36.90 | 37.07 | 1,462,011 | -0.50(-1.33%) |