Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.28 | 36.48 | 34.93 | 35.06 | 1,981,844 | -1.14(-3.16%) |
Apr 29, 2008 | 35.97 | 36.80 | 35.81 | 36.21 | 1,732,610 | +0.06(+0.16%) |
Apr 28, 2008 | 35.76 | 36.57 | 35.34 | 36.15 | 2,846,332 | +0.34(+0.94%) |
Apr 25, 2008 | 34.98 | 35.93 | 34.73 | 35.81 | 3,006,365 | +1.08(+3.11%) |
Apr 24, 2008 | 33.83 | 35.06 | 33.54 | 34.73 | 2,005,630 | +0.99(+2.94%) |
Apr 23, 2008 | 33.14 | 33.94 | 32.78 | 33.74 | 1,543,333 | +0.64(+1.92%) |
Apr 22, 2008 | 34.02 | 34.02 | 32.72 | 33.11 | 1,854,166 | -0.99(-2.91%) |
Apr 21, 2008 | 33.58 | 34.22 | 33.37 | 34.10 | 1,447,205 | +0.27(+0.79%) |
Apr 18, 2008 | 34.38 | 34.59 | 33.70 | 33.83 | 2,686,056 | +0.39(+1.16%) |
Apr 17, 2008 | 33.36 | 33.66 | 33.01 | 33.45 | 1,275,507 | -0.09(-0.26%) |
Apr 16, 2008 | 33.45 | 33.67 | 32.68 | 33.53 | 2,668,862 | +0.31(+0.92%) |
Apr 15, 2008 | 33.03 | 33.31 | 32.60 | 33.23 | 1,888,790 | +0.29(+0.88%) |
Apr 14, 2008 | 32.91 | 33.49 | 32.84 | 32.94 | 1,669,023 | +0.03(+0.10%) |
Apr 11, 2008 | 33.08 | 33.87 | 32.71 | 32.91 | 1,793,199 | -0.52(-1.54%) |
Apr 10, 2008 | 33.12 | 34.15 | 32.84 | 33.42 | 3,061,579 | +0.23(+0.70%) |
Apr 09, 2008 | 33.57 | 34.02 | 32.74 | 33.19 | 2,595,535 | -0.72(-2.14%) |
Apr 08, 2008 | 34.38 | 34.58 | 33.60 | 33.91 | 2,280,784 | -0.61(-1.77%) |
Apr 07, 2008 | 35.02 | 35.41 | 34.26 | 34.52 | 1,974,427 | -0.15(-0.44%) |
Apr 04, 2008 | 35.04 | 35.14 | 34.24 | 34.68 | 1,648,502 | -0.45(-1.28%) |
Apr 03, 2008 | 35.19 | 35.25 | 34.36 | 35.13 | 1,650,453 | +0.09(+0.25%) |
Apr 02, 2008 | 35.23 | 35.62 | 34.53 | 35.04 | 2,377,458 | -0.12(-0.34%) |
Apr 01, 2008 | 34.15 | 35.28 | 34.15 | 35.16 | 2,706,423 | +1.47(+4.35%) |
Mar 31, 2008 | 33.07 | 34.03 | 32.86 | 33.69 | 2,996,999 | +0.56(+1.68%) |
Mar 28, 2008 | 32.92 | 34.30 | 31.93 | 33.14 | 5,631,756 | -1.61(-4.63%) |
Mar 27, 2008 | 35.61 | 36.20 | 34.65 | 34.75 | 4,135,657 | -1.00(-2.79%) |
Mar 26, 2008 | 34.60 | 36.00 | 34.48 | 35.75 | 6,039,493 | +0.67(+1.91%) |
Mar 25, 2008 | 33.84 | 35.25 | 32.98 | 35.08 | 7,494,385 | +0.73(+2.13%) |
Mar 24, 2008 | 33.67 | 35.76 | 33.02 | 34.35 | 10,896,094 | +3.26(+10.49%) |
Mar 21, 2008 | 29.51 | 31.37 | 29.19 | 31.09 | 5,325,405 | +0.00(+0.00%) |
Mar 20, 2008 | 29.51 | 31.37 | 29.19 | 31.09 | 5,325,405 | +1.61(+5.46%) |
Mar 19, 2008 | 29.80 | 30.20 | 29.27 | 29.47 | 2,855,016 | +0.13(+0.44%) |
Mar 18, 2008 | 29.82 | 30.20 | 28.53 | 29.35 | 4,806,623 | +0.03(+0.11%) |
Mar 17, 2008 | 29.73 | 29.91 | 28.21 | 29.31 | 6,004,848 | -1.09(-3.58%) |
Mar 14, 2008 | 31.49 | 31.64 | 29.74 | 30.40 | 3,343,127 | -0.82(-2.63%) |
Mar 13, 2008 | 29.53 | 31.64 | 28.71 | 31.22 | 4,156,525 | +1.22(+4.08%) |
Mar 12, 2008 | 30.69 | 31.16 | 29.93 | 30.00 | 2,916,415 | -0.64(-2.08%) |
Mar 11, 2008 | 29.56 | 30.63 | 29.18 | 30.63 | 2,711,549 | +1.75(+6.05%) |
Mar 10, 2008 | 30.27 | 30.56 | 28.86 | 28.89 | 2,436,524 | -1.30(-4.30%) |
Mar 07, 2008 | 29.75 | 30.43 | 29.46 | 30.18 | 2,954,208 | +0.22(+0.73%) |
Mar 06, 2008 | 31.26 | 31.41 | 29.89 | 29.97 | 2,594,401 | -1.39(-4.42%) |
Mar 05, 2008 | 31.54 | 32.47 | 31.04 | 31.35 | 2,409,406 | -0.12(-0.38%) |
Mar 04, 2008 | 30.92 | 31.87 | 30.69 | 31.47 | 2,655,014 | +0.31(+1.01%) |
Mar 03, 2008 | 30.21 | 31.46 | 29.71 | 31.16 | 2,943,886 | +0.85(+2.79%) |
Feb 29, 2008 | 31.21 | 31.38 | 30.04 | 30.31 | 2,165,346 | -1.19(-3.78%) |
Feb 28, 2008 | 32.28 | 32.50 | 31.43 | 31.50 | 2,760,640 | -0.91(-2.81%) |
Feb 27, 2008 | 32.36 | 32.84 | 31.44 | 32.41 | 3,861,059 | -0.40(-1.23%) |
Feb 26, 2008 | 32.25 | 33.70 | 32.08 | 32.82 | 4,055,961 | +0.23(+0.72%) |
Feb 25, 2008 | 30.01 | 32.96 | 29.65 | 32.58 | 7,306,303 | +2.53(+8.41%) |
Feb 22, 2008 | 29.79 | 30.24 | 29.26 | 30.05 | 2,550,010 | +0.33(+1.11%) |
Feb 21, 2008 | 30.55 | 30.98 | 29.59 | 29.72 | 2,147,659 | -0.77(-2.51%) |
Feb 20, 2008 | 29.87 | 30.63 | 29.70 | 30.49 | 3,026,458 | +0.29(+0.96%) |
Feb 19, 2008 | 31.50 | 31.56 | 30.08 | 30.20 | 2,603,635 | -0.82(-2.65%) |
Feb 18, 2008 | 31.50 | 31.50 | 30.56 | 31.02 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.50 | 31.50 | 30.56 | 31.02 | 2,174,064 | -0.51(-1.61%) |
Feb 14, 2008 | 32.20 | 32.61 | 31.44 | 31.53 | 2,432,921 | -0.60(-1.86%) |
Feb 13, 2008 | 32.56 | 32.75 | 31.52 | 32.12 | 3,368,562 | -0.30(-0.92%) |
Feb 12, 2008 | 32.11 | 32.98 | 32.10 | 32.42 | 3,207,554 | +0.45(+1.41%) |
Feb 11, 2008 | 32.16 | 32.37 | 31.25 | 31.97 | 5,057,599 | -0.13(-0.40%) |
Feb 08, 2008 | 32.33 | 34.42 | 31.83 | 32.10 | 8,188,794 | +1.35(+4.40%) |
Feb 07, 2008 | 29.40 | 31.21 | 29.20 | 30.75 | 3,179,373 | +1.17(+3.95%) |
Feb 06, 2008 | 30.56 | 31.48 | 29.51 | 29.58 | 4,385,599 | -0.72(-2.39%) |
Feb 05, 2008 | 30.63 | 31.95 | 30.00 | 30.30 | 4,506,108 | -0.93(-2.99%) |
Feb 04, 2008 | 32.91 | 32.91 | 31.09 | 31.24 | 3,616,867 | -1.67(-5.07%) |