Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.31 | 30.71 | 30.10 | 30.21 | 9,786,935 | +0.02(+0.06%) |
Apr 29, 2008 | 30.94 | 30.94 | 30.04 | 30.19 | 13,638,293 | -0.78(-2.53%) |
Apr 28, 2008 | 31.10 | 31.15 | 30.85 | 30.98 | 7,828,436 | +0.00(+0.00%) |
Apr 25, 2008 | 30.87 | 31.36 | 30.82 | 30.98 | 7,344,528 | +0.20(+0.65%) |
Apr 24, 2008 | 30.85 | 31.06 | 30.47 | 30.78 | 7,085,642 | -0.01(-0.02%) |
Apr 23, 2008 | 30.84 | 31.29 | 30.75 | 30.78 | 10,428,936 | +0.00(+0.00%) |
Apr 22, 2008 | 31.12 | 31.12 | 30.29 | 30.78 | 13,585,130 | -0.34(-1.09%) |
Apr 21, 2008 | 31.82 | 31.85 | 31.02 | 31.12 | 16,154,766 | -1.56(-4.76%) |
Apr 18, 2008 | 32.57 | 32.77 | 32.30 | 32.68 | 9,916,387 | +0.43(+1.32%) |
Apr 17, 2008 | 32.82 | 32.97 | 32.16 | 32.25 | 11,040,066 | -0.73(-2.21%) |
Apr 16, 2008 | 32.65 | 33.04 | 32.43 | 32.98 | 6,853,621 | +0.63(+1.94%) |
Apr 15, 2008 | 32.64 | 32.69 | 32.21 | 32.35 | 8,925,970 | -0.17(-0.52%) |
Apr 14, 2008 | 32.62 | 32.69 | 32.36 | 32.52 | 7,648,618 | -0.07(-0.21%) |
Apr 11, 2008 | 32.87 | 32.87 | 32.45 | 32.59 | 8,519,036 | -0.29(-0.88%) |
Apr 10, 2008 | 32.43 | 33.11 | 32.43 | 32.88 | 8,697,381 | +0.39(+1.20%) |
Apr 09, 2008 | 32.77 | 32.94 | 32.42 | 32.49 | 8,110,776 | -0.33(-1.01%) |
Apr 08, 2008 | 33.11 | 33.21 | 32.70 | 32.82 | 7,800,142 | -0.48(-1.43%) |
Apr 07, 2008 | 33.11 | 33.51 | 32.69 | 33.30 | 9,763,900 | +0.49(+1.49%) |
Apr 04, 2008 | 32.50 | 33.23 | 32.38 | 32.81 | 8,896,897 | +0.30(+0.93%) |
Apr 03, 2008 | 32.37 | 32.62 | 32.08 | 32.51 | 8,086,473 | +0.03(+0.08%) |
Apr 02, 2008 | 32.67 | 32.76 | 32.28 | 32.48 | 8,813,661 | -0.17(-0.52%) |
Apr 01, 2008 | 32.46 | 32.74 | 32.34 | 32.65 | 11,532,571 | +0.28(+0.85%) |
Mar 31, 2008 | 31.52 | 32.50 | 31.47 | 32.38 | 13,949,051 | +0.82(+2.59%) |
Mar 28, 2008 | 31.68 | 32.06 | 31.47 | 31.56 | 8,507,817 | -0.09(-0.28%) |
Mar 27, 2008 | 31.54 | 31.90 | 31.54 | 31.65 | 7,872,315 | +0.15(+0.48%) |
Mar 26, 2008 | 31.39 | 31.63 | 31.11 | 31.50 | 10,558,738 | +0.01(+0.04%) |
Mar 25, 2008 | 31.39 | 31.81 | 31.37 | 31.49 | 7,276,904 | +0.04(+0.14%) |
Mar 24, 2008 | 31.34 | 31.49 | 31.12 | 31.44 | 9,227,831 | +0.16(+0.52%) |
Mar 21, 2008 | 31.41 | 31.41 | 30.86 | 31.28 | 14,605,204 | +0.00(+0.00%) |
Mar 20, 2008 | 31.41 | 31.41 | 30.86 | 31.28 | 14,605,204 | -0.08(-0.26%) |
Mar 19, 2008 | 31.09 | 32.20 | 31.09 | 31.36 | 9,175,992 | +0.03(+0.10%) |
Mar 18, 2008 | 31.08 | 31.33 | 30.63 | 31.33 | 8,591,728 | +0.66(+2.15%) |
Mar 17, 2008 | 29.33 | 30.90 | 29.25 | 30.67 | 10,910,149 | +0.67(+2.22%) |
Mar 14, 2008 | 31.02 | 31.02 | 29.70 | 30.01 | 13,429,253 | -0.85(-2.75%) |
Mar 13, 2008 | 30.87 | 31.18 | 30.48 | 30.85 | 10,604,297 | -0.39(-1.25%) |
Mar 12, 2008 | 31.76 | 31.83 | 31.17 | 31.24 | 9,367,172 | -0.51(-1.60%) |
Mar 11, 2008 | 31.65 | 31.82 | 31.21 | 31.75 | 11,858,436 | +0.73(+2.37%) |
Mar 10, 2008 | 31.19 | 31.89 | 30.77 | 31.02 | 11,205,562 | -0.18(-0.56%) |
Mar 07, 2008 | 31.17 | 31.53 | 30.99 | 31.19 | 11,592,611 | +0.01(+0.04%) |
Mar 06, 2008 | 31.43 | 31.54 | 31.16 | 31.18 | 7,084,595 | -0.46(-1.47%) |
Mar 05, 2008 | 31.39 | 31.77 | 31.29 | 31.64 | 7,202,695 | +0.26(+0.82%) |
Mar 04, 2008 | 31.27 | 31.52 | 31.22 | 31.39 | 9,340,977 | -0.11(-0.36%) |
Mar 03, 2008 | 31.41 | 31.54 | 31.22 | 31.50 | 6,532,297 | +0.11(+0.34%) |
Feb 29, 2008 | 31.68 | 31.83 | 31.17 | 31.39 | 10,998,231 | -0.57(-1.79%) |
Feb 28, 2008 | 31.61 | 32.15 | 31.41 | 31.96 | 7,005,609 | -0.56(-1.74%) |
Feb 27, 2008 | 32.66 | 32.84 | 32.35 | 32.53 | 5,813,529 | -0.39(-1.18%) |
Feb 26, 2008 | 32.04 | 32.96 | 32.04 | 32.92 | 12,842,347 | +0.72(+2.24%) |
Feb 25, 2008 | 31.66 | 32.25 | 31.52 | 32.20 | 8,391,995 | +0.50(+1.56%) |
Feb 22, 2008 | 32.20 | 32.20 | 31.15 | 31.70 | 14,434,181 | +0.43(+1.38%) |
Feb 21, 2008 | 31.78 | 31.88 | 31.15 | 31.27 | 8,715,037 | -0.35(-1.09%) |
Feb 20, 2008 | 31.36 | 31.64 | 31.07 | 31.61 | 6,835,869 | +0.04(+0.14%) |
Feb 19, 2008 | 31.98 | 32.16 | 31.47 | 31.57 | 9,424,421 | -0.33(-1.02%) |
Feb 18, 2008 | 31.24 | 31.98 | 31.15 | 31.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.24 | 31.98 | 31.15 | 31.89 | 10,325,901 | +0.53(+1.68%) |
Feb 14, 2008 | 31.54 | 31.59 | 31.13 | 31.37 | 8,307,090 | -0.23(-0.72%) |
Feb 13, 2008 | 32.20 | 32.20 | 31.49 | 31.59 | 10,365,677 | -0.43(-1.33%) |
Feb 12, 2008 | 31.78 | 32.15 | 31.57 | 32.02 | 8,313,638 | +0.50(+1.57%) |
Feb 11, 2008 | 31.49 | 31.60 | 31.19 | 31.52 | 6,727,828 | +0.00(+0.00%) |
Feb 08, 2008 | 32.04 | 32.04 | 31.38 | 31.52 | 7,208,539 | -0.62(-1.93%) |
Feb 07, 2008 | 32.15 | 32.36 | 31.74 | 32.15 | 11,399,962 | -0.11(-0.35%) |
Feb 06, 2008 | 32.32 | 32.50 | 31.91 | 32.26 | 6,534,779 | +0.10(+0.31%) |
Feb 05, 2008 | 32.18 | 32.64 | 32.08 | 32.16 | 8,668,955 | -0.53(-1.61%) |
Feb 04, 2008 | 32.43 | 32.87 | 32.24 | 32.69 | 7,706,108 | +0.26(+0.81%) |