Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.47 | 35.47 | 34.62 | 35.01 | 3,995,251 | -0.46(-1.30%) |
Apr 29, 2008 | 35.83 | 36.12 | 35.36 | 35.47 | 3,586,722 | -0.57(-1.58%) |
Apr 28, 2008 | 36.17 | 36.26 | 35.57 | 36.04 | 2,552,781 | -0.12(-0.32%) |
Apr 25, 2008 | 34.94 | 36.28 | 34.67 | 36.16 | 3,337,967 | +1.40(+4.02%) |
Apr 24, 2008 | 34.19 | 35.09 | 33.91 | 34.76 | 3,139,425 | +0.56(+1.63%) |
Apr 23, 2008 | 34.29 | 34.57 | 33.81 | 34.20 | 2,857,774 | -0.02(-0.06%) |
Apr 22, 2008 | 34.70 | 34.80 | 33.92 | 34.22 | 3,902,642 | -0.67(-1.92%) |
Apr 21, 2008 | 35.05 | 35.11 | 34.64 | 34.89 | 3,341,908 | -0.30(-0.86%) |
Apr 18, 2008 | 35.08 | 35.56 | 34.72 | 35.19 | 2,705,921 | +0.63(+1.82%) |
Apr 17, 2008 | 34.59 | 34.98 | 34.22 | 34.56 | 2,611,085 | -0.07(-0.19%) |
Apr 16, 2008 | 33.82 | 34.75 | 33.76 | 34.63 | 2,990,788 | +1.15(+3.42%) |
Apr 15, 2008 | 33.46 | 33.82 | 32.92 | 33.48 | 2,691,228 | +0.19(+0.56%) |
Apr 14, 2008 | 33.57 | 33.64 | 33.23 | 33.30 | 1,438,167 | -0.15(-0.44%) |
Apr 11, 2008 | 33.71 | 34.11 | 33.32 | 33.44 | 2,574,669 | -0.71(-2.09%) |
Apr 10, 2008 | 34.73 | 34.74 | 33.98 | 34.16 | 2,763,756 | -0.50(-1.45%) |
Apr 09, 2008 | 35.76 | 35.81 | 34.57 | 34.66 | 2,785,796 | -1.00(-2.81%) |
Apr 08, 2008 | 35.45 | 35.98 | 35.24 | 35.66 | 2,159,848 | +0.04(+0.11%) |
Apr 07, 2008 | 36.02 | 36.44 | 35.55 | 35.63 | 2,665,349 | -0.34(-0.94%) |
Apr 04, 2008 | 36.55 | 36.66 | 35.70 | 35.97 | 3,449,634 | -0.48(-1.31%) |
Apr 03, 2008 | 36.28 | 36.84 | 35.69 | 36.44 | 4,026,464 | +0.02(+0.06%) |
Apr 02, 2008 | 36.64 | 36.78 | 36.09 | 36.42 | 5,114,455 | -0.22(-0.60%) |
Apr 01, 2008 | 36.17 | 36.86 | 35.69 | 36.64 | 4,253,973 | +0.99(+2.78%) |
Mar 31, 2008 | 34.63 | 35.79 | 34.63 | 35.65 | 2,954,776 | +0.73(+2.10%) |
Mar 28, 2008 | 35.57 | 35.74 | 34.74 | 34.91 | 2,823,723 | -0.45(-1.27%) |
Mar 27, 2008 | 35.95 | 36.21 | 35.22 | 35.36 | 3,317,002 | -0.44(-1.22%) |
Mar 26, 2008 | 36.22 | 36.44 | 35.36 | 35.80 | 3,145,150 | -0.54(-1.48%) |
Mar 25, 2008 | 35.63 | 36.69 | 35.32 | 36.34 | 5,003,618 | +0.76(+2.13%) |
Mar 24, 2008 | 34.80 | 35.90 | 34.78 | 35.58 | 6,288,983 | +0.86(+2.48%) |
Mar 21, 2008 | 34.39 | 34.79 | 33.57 | 34.72 | 6,793,840 | +0.00(+0.00%) |
Mar 20, 2008 | 34.39 | 34.79 | 33.57 | 34.72 | 6,793,840 | +0.55(+1.60%) |
Mar 19, 2008 | 35.34 | 35.66 | 34.17 | 34.17 | 4,756,970 | -0.13(-0.37%) |
Mar 18, 2008 | 34.97 | 35.31 | 34.06 | 34.30 | 7,445,641 | -0.26(-0.76%) |
Mar 17, 2008 | 33.68 | 35.52 | 33.43 | 34.56 | 9,507,983 | +0.60(+1.76%) |
Mar 14, 2008 | 34.72 | 34.80 | 33.42 | 33.97 | 4,843,530 | -0.66(-1.90%) |
Mar 13, 2008 | 33.70 | 34.74 | 32.62 | 34.62 | 5,309,865 | +0.39(+1.14%) |
Mar 12, 2008 | 33.88 | 35.01 | 33.69 | 34.23 | 6,092,592 | +0.36(+1.07%) |
Mar 11, 2008 | 33.92 | 34.53 | 32.69 | 33.87 | 7,815,253 | +1.54(+4.76%) |
Mar 10, 2008 | 33.03 | 33.03 | 31.93 | 32.33 | 6,408,609 | -0.60(-1.83%) |
Mar 07, 2008 | 33.27 | 34.06 | 32.79 | 32.94 | 7,940,541 | -0.54(-1.60%) |
Mar 06, 2008 | 34.36 | 34.41 | 33.44 | 33.47 | 4,490,923 | -1.12(-3.25%) |
Mar 05, 2008 | 33.87 | 34.64 | 33.55 | 34.60 | 4,415,213 | +0.80(+2.37%) |
Mar 04, 2008 | 33.80 | 33.93 | 32.89 | 33.80 | 8,856,780 | -0.37(-1.07%) |
Mar 03, 2008 | 33.43 | 34.34 | 33.43 | 34.16 | 3,878,457 | +0.62(+1.85%) |
Feb 29, 2008 | 34.53 | 34.63 | 33.35 | 33.54 | 5,068,764 | -1.15(-3.30%) |
Feb 28, 2008 | 35.11 | 35.40 | 34.52 | 34.69 | 3,579,756 | -0.75(-2.10%) |
Feb 27, 2008 | 35.57 | 35.97 | 35.30 | 35.43 | 2,868,134 | -0.40(-1.12%) |
Feb 26, 2008 | 35.69 | 36.14 | 35.27 | 35.83 | 3,331,410 | +0.00(+0.00%) |
Feb 25, 2008 | 34.50 | 35.92 | 34.37 | 35.83 | 3,983,970 | +1.10(+3.16%) |
Feb 22, 2008 | 34.46 | 34.76 | 33.78 | 34.74 | 4,862,237 | +0.50(+1.46%) |
Feb 21, 2008 | 34.88 | 35.43 | 34.14 | 34.24 | 2,870,365 | -0.64(-1.82%) |
Feb 20, 2008 | 34.06 | 34.88 | 33.66 | 34.88 | 3,881,469 | +0.54(+1.56%) |
Feb 19, 2008 | 35.34 | 35.57 | 34.14 | 34.34 | 2,776,315 | -0.66(-1.89%) |
Feb 18, 2008 | 34.94 | 35.08 | 34.38 | 35.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.94 | 35.08 | 34.38 | 35.00 | 4,113,665 | +0.51(+1.48%) |
Feb 14, 2008 | 34.64 | 34.88 | 33.99 | 34.49 | 5,385,897 | -0.07(-0.21%) |
Feb 13, 2008 | 34.42 | 35.28 | 33.98 | 34.56 | 5,664,375 | +0.36(+1.06%) |
Feb 12, 2008 | 35.16 | 35.24 | 34.05 | 34.20 | 5,789,410 | -0.81(-2.32%) |
Feb 11, 2008 | 34.10 | 35.14 | 34.10 | 35.01 | 3,030,640 | +0.84(+2.47%) |
Feb 08, 2008 | 34.77 | 34.84 | 33.49 | 34.17 | 7,052,546 | -1.30(-3.66%) |
Feb 07, 2008 | 35.33 | 35.92 | 35.00 | 35.47 | 2,974,360 | +0.22(+0.64%) |
Feb 06, 2008 | 35.88 | 36.42 | 35.16 | 35.24 | 2,546,561 | -0.46(-1.29%) |
Feb 05, 2008 | 36.59 | 36.84 | 35.70 | 35.70 | 3,164,940 | -1.58(-4.25%) |
Feb 04, 2008 | 37.96 | 38.84 | 37.18 | 37.29 | 2,737,508 | -0.81(-2.13%) |