Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.62 | 32.56 | 31.29 | 32.35 | 11,023,279 | +0.94(+2.98%) |
Apr 29, 2008 | 31.21 | 31.79 | 31.21 | 31.42 | 10,046,470 | -0.78(-2.41%) |
Apr 28, 2008 | 32.65 | 33.03 | 32.18 | 32.19 | 6,365,662 | -0.54(-1.65%) |
Apr 25, 2008 | 32.12 | 32.99 | 31.94 | 32.73 | 13,466,666 | +1.27(+4.02%) |
Apr 24, 2008 | 32.35 | 32.44 | 31.40 | 31.47 | 13,524,210 | -0.50(-1.56%) |
Apr 23, 2008 | 32.27 | 32.46 | 31.69 | 31.97 | 10,774,519 | -0.71(-2.17%) |
Apr 22, 2008 | 33.01 | 33.40 | 32.57 | 32.68 | 8,895,361 | -0.31(-0.95%) |
Apr 21, 2008 | 34.29 | 34.29 | 32.64 | 32.99 | 9,409,215 | -0.87(-2.57%) |
Apr 18, 2008 | 33.82 | 34.38 | 33.47 | 33.86 | 10,351,535 | -0.91(-2.63%) |
Apr 17, 2008 | 34.89 | 35.17 | 34.48 | 34.78 | 5,346,210 | -0.29(-0.81%) |
Apr 16, 2008 | 34.02 | 35.12 | 33.85 | 35.06 | 9,522,801 | +1.80(+5.41%) |
Apr 15, 2008 | 33.27 | 33.38 | 32.99 | 33.26 | 7,812,045 | +0.24(+0.73%) |
Apr 14, 2008 | 33.68 | 33.75 | 32.91 | 33.02 | 6,763,823 | -0.61(-1.83%) |
Apr 11, 2008 | 34.18 | 34.41 | 33.57 | 33.63 | 4,454,536 | -0.75(-2.19%) |
Apr 10, 2008 | 34.16 | 34.47 | 33.67 | 34.39 | 6,540,596 | +0.16(+0.47%) |
Apr 09, 2008 | 34.02 | 34.64 | 34.02 | 34.23 | 5,588,804 | +0.15(+0.45%) |
Apr 08, 2008 | 33.76 | 34.35 | 33.39 | 34.07 | 5,622,776 | +0.01(+0.04%) |
Apr 07, 2008 | 34.59 | 35.01 | 33.96 | 34.06 | 5,916,744 | -0.21(-0.60%) |
Apr 04, 2008 | 33.85 | 34.46 | 33.85 | 34.26 | 6,638,343 | +0.40(+1.17%) |
Apr 03, 2008 | 33.59 | 34.26 | 33.36 | 33.87 | 7,680,236 | +0.00(+0.00%) |
Apr 02, 2008 | 32.94 | 33.97 | 32.94 | 33.87 | 11,961,148 | +1.08(+3.30%) |
Apr 01, 2008 | 32.56 | 32.87 | 31.94 | 32.79 | 12,765,583 | -0.37(-1.10%) |
Mar 31, 2008 | 34.18 | 34.52 | 32.74 | 33.15 | 10,002,695 | -0.91(-2.69%) |
Mar 28, 2008 | 33.55 | 34.20 | 33.30 | 34.07 | 6,121,123 | -0.04(-0.13%) |
Mar 27, 2008 | 34.59 | 34.76 | 33.94 | 34.11 | 7,365,537 | -0.61(-1.75%) |
Mar 26, 2008 | 34.54 | 34.85 | 34.11 | 34.72 | 11,552,460 | +0.45(+1.32%) |
Mar 25, 2008 | 34.10 | 34.59 | 33.94 | 34.26 | 9,930,496 | +1.00(+2.99%) |
Mar 24, 2008 | 34.03 | 34.51 | 33.15 | 33.27 | 10,067,708 | -0.37(-1.11%) |
Mar 21, 2008 | 34.55 | 35.65 | 33.48 | 33.64 | 23,130,068 | +0.00(+0.00%) |
Mar 20, 2008 | 34.55 | 34.75 | 33.48 | 33.64 | 23,128,428 | -2.01(-5.64%) |
Mar 19, 2008 | 36.85 | 37.18 | 35.57 | 35.65 | 17,913,212 | -1.59(-4.26%) |
Mar 18, 2008 | 39.41 | 39.41 | 36.96 | 37.24 | 15,921,116 | -1.82(-4.66%) |
Mar 17, 2008 | 38.39 | 40.36 | 38.36 | 39.07 | 17,640,082 | -0.18(-0.47%) |
Mar 14, 2008 | 39.26 | 39.74 | 38.49 | 39.25 | 11,998,403 | -0.11(-0.28%) |
Mar 13, 2008 | 38.24 | 39.42 | 38.10 | 39.36 | 13,680,369 | +1.76(+4.67%) |
Mar 12, 2008 | 37.99 | 38.41 | 37.18 | 37.60 | 10,048,114 | -0.54(-1.42%) |
Mar 11, 2008 | 36.44 | 38.22 | 36.22 | 38.14 | 12,095,724 | +2.01(+5.55%) |
Mar 10, 2008 | 35.41 | 36.74 | 35.41 | 36.14 | 11,825,191 | -0.14(-0.38%) |
Mar 07, 2008 | 36.90 | 37.26 | 35.82 | 36.28 | 10,835,119 | -0.99(-2.65%) |
Mar 06, 2008 | 37.31 | 37.84 | 36.77 | 37.26 | 9,009,351 | -0.30(-0.80%) |
Mar 05, 2008 | 37.18 | 38.02 | 36.72 | 37.56 | 9,922,068 | +0.83(+2.25%) |
Mar 04, 2008 | 38.02 | 38.33 | 36.20 | 36.74 | 12,477,774 | -1.60(-4.16%) |
Mar 03, 2008 | 37.89 | 38.79 | 37.62 | 38.33 | 10,182,736 | +0.89(+2.36%) |
Feb 29, 2008 | 38.32 | 38.56 | 37.30 | 37.45 | 8,971,440 | -1.22(-3.16%) |
Feb 28, 2008 | 37.69 | 38.83 | 37.68 | 38.67 | 11,113,755 | +1.06(+2.82%) |
Feb 27, 2008 | 37.32 | 37.95 | 37.14 | 37.61 | 10,446,930 | +0.69(+1.86%) |
Feb 26, 2008 | 36.11 | 37.09 | 35.92 | 36.92 | 7,881,932 | +0.56(+1.55%) |
Feb 25, 2008 | 36.66 | 36.88 | 35.68 | 36.36 | 9,136,463 | -0.27(-0.74%) |
Feb 22, 2008 | 36.72 | 37.25 | 35.44 | 36.63 | 13,244,500 | -0.43(-1.16%) |
Feb 21, 2008 | 37.59 | 38.06 | 36.73 | 37.06 | 13,662,097 | -0.37(-1.00%) |
Feb 20, 2008 | 36.74 | 37.43 | 36.34 | 37.43 | 10,192,952 | +0.49(+1.33%) |
Feb 19, 2008 | 36.01 | 37.32 | 35.76 | 36.94 | 10,375,599 | +1.90(+5.41%) |
Feb 18, 2008 | 35.72 | 36.06 | 34.84 | 35.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.72 | 36.06 | 34.84 | 35.05 | 8,566,676 | -0.50(-1.40%) |
Feb 14, 2008 | 36.12 | 36.34 | 35.43 | 35.55 | 9,127,750 | -0.53(-1.46%) |
Feb 13, 2008 | 35.81 | 36.45 | 35.16 | 36.07 | 8,539,060 | +0.59(+1.65%) |
Feb 12, 2008 | 37.21 | 37.30 | 35.19 | 35.49 | 14,846,124 | -1.78(-4.77%) |
Feb 11, 2008 | 37.60 | 37.76 | 36.53 | 37.26 | 7,943,035 | -0.27(-0.72%) |
Feb 08, 2008 | 36.65 | 37.89 | 36.22 | 37.54 | 11,757,414 | +0.78(+2.13%) |
Feb 07, 2008 | 36.23 | 37.10 | 36.14 | 36.75 | 12,495,398 | +0.26(+0.70%) |
Feb 06, 2008 | 36.83 | 37.42 | 36.41 | 36.50 | 13,520,914 | +0.29(+0.79%) |
Feb 05, 2008 | 36.53 | 37.24 | 36.01 | 36.21 | 12,723,997 | -1.05(-2.81%) |
Feb 04, 2008 | 38.46 | 38.57 | 37.24 | 37.26 | 15,353,962 | -1.70(-4.36%) |