Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.80 | 30.19 | 29.59 | 29.70 | 9,955,273 | +0.02(+0.06%) |
Apr 29, 2008 | 30.42 | 30.42 | 29.53 | 29.68 | 13,872,874 | -0.77(-2.53%) |
Apr 28, 2008 | 30.57 | 30.63 | 30.33 | 30.45 | 7,963,086 | +0.00(+0.00%) |
Apr 25, 2008 | 30.34 | 30.82 | 30.30 | 30.45 | 7,470,855 | +0.20(+0.65%) |
Apr 24, 2008 | 30.33 | 30.53 | 29.95 | 30.26 | 7,207,516 | -0.01(-0.02%) |
Apr 23, 2008 | 30.32 | 30.76 | 30.23 | 30.26 | 10,608,316 | +0.00(+0.00%) |
Apr 22, 2008 | 30.60 | 30.60 | 29.78 | 30.26 | 13,818,797 | -0.33(-1.09%) |
Apr 21, 2008 | 31.28 | 31.31 | 30.50 | 30.60 | 16,432,631 | -1.53(-4.76%) |
Apr 18, 2008 | 32.02 | 32.21 | 31.75 | 32.13 | 10,086,950 | +0.42(+1.32%) |
Apr 17, 2008 | 32.26 | 32.41 | 31.62 | 31.71 | 11,229,957 | -0.72(-2.21%) |
Apr 16, 2008 | 32.10 | 32.48 | 31.88 | 32.42 | 6,971,505 | +0.62(+1.94%) |
Apr 15, 2008 | 32.08 | 32.13 | 31.67 | 31.81 | 9,079,498 | -0.17(-0.52%) |
Apr 14, 2008 | 32.07 | 32.13 | 31.81 | 31.97 | 7,780,176 | -0.07(-0.21%) |
Apr 11, 2008 | 32.31 | 32.31 | 31.90 | 32.04 | 8,665,565 | -0.28(-0.88%) |
Apr 10, 2008 | 31.88 | 32.55 | 31.88 | 32.32 | 8,846,978 | +0.38(+1.20%) |
Apr 09, 2008 | 32.22 | 32.38 | 31.87 | 31.94 | 8,250,283 | -0.33(-1.01%) |
Apr 08, 2008 | 32.55 | 32.65 | 32.14 | 32.27 | 7,934,306 | -0.47(-1.43%) |
Apr 07, 2008 | 32.55 | 32.95 | 32.13 | 32.74 | 9,931,841 | +0.48(+1.49%) |
Apr 04, 2008 | 31.95 | 32.66 | 31.84 | 32.26 | 9,049,926 | +0.30(+0.93%) |
Apr 03, 2008 | 31.82 | 32.06 | 31.53 | 31.96 | 8,225,562 | +0.02(+0.08%) |
Apr 02, 2008 | 32.11 | 32.21 | 31.74 | 31.94 | 8,965,258 | -0.17(-0.52%) |
Apr 01, 2008 | 31.91 | 32.19 | 31.79 | 32.10 | 11,730,934 | +0.27(+0.85%) |
Mar 31, 2008 | 30.99 | 31.95 | 30.94 | 31.83 | 14,188,977 | +0.80(+2.59%) |
Mar 28, 2008 | 31.14 | 31.52 | 30.94 | 31.03 | 8,654,153 | -0.09(-0.28%) |
Mar 27, 2008 | 31.01 | 31.36 | 31.01 | 31.11 | 8,007,721 | +0.15(+0.48%) |
Mar 26, 2008 | 30.86 | 31.10 | 30.58 | 30.97 | 10,740,350 | +0.01(+0.04%) |
Mar 25, 2008 | 30.86 | 31.28 | 30.84 | 30.95 | 7,402,068 | +0.04(+0.14%) |
Mar 24, 2008 | 30.81 | 30.96 | 30.59 | 30.91 | 9,386,551 | +0.16(+0.52%) |
Mar 21, 2008 | 30.87 | 30.88 | 30.34 | 30.75 | 14,856,417 | +0.00(+0.00%) |
Mar 20, 2008 | 30.87 | 30.88 | 30.34 | 30.75 | 14,856,417 | -0.08(-0.26%) |
Mar 19, 2008 | 30.57 | 31.66 | 30.57 | 30.83 | 9,333,821 | +0.03(+0.10%) |
Mar 18, 2008 | 30.55 | 30.80 | 30.11 | 30.80 | 8,739,508 | +0.65(+2.15%) |
Mar 17, 2008 | 28.83 | 30.38 | 28.75 | 30.15 | 11,097,806 | +0.65(+2.22%) |
Mar 14, 2008 | 30.49 | 30.49 | 29.20 | 29.50 | 13,660,239 | -0.83(-2.75%) |
Mar 13, 2008 | 30.35 | 30.65 | 29.96 | 30.33 | 10,786,693 | -0.38(-1.25%) |
Mar 12, 2008 | 31.22 | 31.29 | 30.64 | 30.71 | 9,528,289 | -0.50(-1.60%) |
Mar 11, 2008 | 31.11 | 31.28 | 30.68 | 31.21 | 12,062,404 | +0.72(+2.37%) |
Mar 10, 2008 | 30.66 | 31.35 | 30.25 | 30.49 | 11,398,300 | -0.17(-0.56%) |
Mar 07, 2008 | 30.64 | 31.00 | 30.47 | 30.66 | 11,792,006 | +0.01(+0.04%) |
Mar 06, 2008 | 30.90 | 31.00 | 30.63 | 30.65 | 7,206,451 | -0.46(-1.47%) |
Mar 05, 2008 | 30.86 | 31.23 | 30.76 | 31.11 | 7,326,583 | +0.25(+0.82%) |
Mar 04, 2008 | 30.74 | 30.99 | 30.69 | 30.86 | 9,501,644 | -0.11(-0.36%) |
Mar 03, 2008 | 30.88 | 31.01 | 30.70 | 30.97 | 6,644,654 | +0.10(+0.34%) |
Feb 29, 2008 | 31.14 | 31.29 | 30.65 | 30.86 | 11,187,402 | -0.56(-1.79%) |
Feb 28, 2008 | 31.07 | 31.61 | 30.88 | 31.42 | 7,126,106 | -0.56(-1.74%) |
Feb 27, 2008 | 32.11 | 32.29 | 31.81 | 31.98 | 5,913,523 | -0.38(-1.18%) |
Feb 26, 2008 | 31.50 | 32.40 | 31.50 | 32.36 | 13,063,238 | +0.71(+2.24%) |
Feb 25, 2008 | 31.12 | 31.71 | 30.99 | 31.65 | 8,536,339 | +0.49(+1.56%) |
Feb 22, 2008 | 31.66 | 31.66 | 30.63 | 31.16 | 14,682,451 | +0.43(+1.38%) |
Feb 21, 2008 | 31.24 | 31.34 | 30.63 | 30.74 | 8,864,937 | -0.34(-1.09%) |
Feb 20, 2008 | 30.82 | 31.10 | 30.54 | 31.08 | 6,953,448 | +0.04(+0.14%) |
Feb 19, 2008 | 31.44 | 31.62 | 30.94 | 31.03 | 9,586,523 | -0.32(-1.02%) |
Feb 18, 2008 | 30.71 | 31.44 | 30.62 | 31.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.71 | 31.44 | 30.62 | 31.36 | 10,503,509 | +0.52(+1.68%) |
Feb 14, 2008 | 31.00 | 31.06 | 30.60 | 30.84 | 8,449,974 | -0.22(-0.72%) |
Feb 13, 2008 | 31.65 | 31.65 | 30.95 | 31.06 | 10,543,968 | -0.42(-1.33%) |
Feb 12, 2008 | 31.24 | 31.61 | 31.03 | 31.48 | 8,456,635 | +0.49(+1.57%) |
Feb 11, 2008 | 30.95 | 31.07 | 30.66 | 30.99 | 6,843,548 | +0.00(+0.00%) |
Feb 08, 2008 | 31.50 | 31.50 | 30.85 | 30.99 | 7,332,528 | -0.61(-1.93%) |
Feb 07, 2008 | 31.60 | 31.81 | 31.20 | 31.60 | 11,596,044 | -0.11(-0.35%) |
Feb 06, 2008 | 31.77 | 31.95 | 31.37 | 31.71 | 6,647,179 | +0.10(+0.31%) |
Feb 05, 2008 | 31.63 | 32.08 | 31.54 | 31.61 | 8,818,063 | -0.52(-1.61%) |
Feb 04, 2008 | 31.88 | 32.31 | 31.69 | 32.13 | 7,838,655 | +0.26(+0.81%) |