Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.07 | 34.36 | 33.76 | 33.87 | 5,767,344 | -0.20(-0.59%) |
Apr 29, 2008 | 33.67 | 34.17 | 33.54 | 34.07 | 5,850,787 | +0.34(+1.00%) |
Apr 28, 2008 | 33.49 | 33.96 | 33.49 | 33.73 | 4,955,069 | +0.10(+0.30%) |
Apr 25, 2008 | 33.77 | 33.84 | 33.15 | 33.63 | 5,390,062 | +0.05(+0.16%) |
Apr 24, 2008 | 32.35 | 33.77 | 32.35 | 33.58 | 8,883,629 | +0.87(+2.65%) |
Apr 23, 2008 | 33.63 | 33.69 | 32.41 | 32.71 | 7,472,519 | -0.28(-0.84%) |
Apr 22, 2008 | 33.27 | 33.36 | 32.84 | 32.99 | 4,643,498 | -0.36(-1.07%) |
Apr 21, 2008 | 33.62 | 33.64 | 33.17 | 33.34 | 4,999,383 | -0.40(-1.18%) |
Apr 18, 2008 | 34.03 | 34.03 | 33.59 | 33.74 | 8,066,690 | +0.20(+0.60%) |
Apr 17, 2008 | 33.09 | 33.70 | 33.09 | 33.54 | 4,415,795 | +0.28(+0.83%) |
Apr 16, 2008 | 32.86 | 33.29 | 32.75 | 33.26 | 5,976,022 | +0.61(+1.87%) |
Apr 15, 2008 | 32.31 | 32.67 | 32.06 | 32.65 | 4,243,112 | +0.47(+1.46%) |
Apr 14, 2008 | 32.34 | 32.36 | 32.01 | 32.18 | 3,858,489 | -0.24(-0.73%) |
Apr 11, 2008 | 32.23 | 32.95 | 32.23 | 32.41 | 4,448,735 | -0.26(-0.80%) |
Apr 10, 2008 | 32.50 | 32.90 | 32.26 | 32.68 | 3,963,466 | +0.11(+0.35%) |
Apr 09, 2008 | 32.75 | 32.92 | 32.49 | 32.56 | 3,678,308 | -0.19(-0.57%) |
Apr 08, 2008 | 33.02 | 33.06 | 32.66 | 32.75 | 3,777,176 | -0.51(-1.54%) |
Apr 07, 2008 | 33.31 | 33.46 | 32.84 | 33.26 | 4,184,365 | +0.32(+0.98%) |
Apr 04, 2008 | 33.06 | 33.32 | 32.76 | 32.94 | 4,937,247 | -0.13(-0.41%) |
Apr 03, 2008 | 33.26 | 33.42 | 32.91 | 33.07 | 4,634,571 | -0.44(-1.30%) |
Apr 02, 2008 | 33.44 | 33.84 | 33.32 | 33.51 | 5,449,575 | +0.03(+0.10%) |
Apr 01, 2008 | 32.82 | 33.55 | 32.66 | 33.48 | 7,252,575 | +1.16(+3.58%) |
Mar 31, 2008 | 31.92 | 32.62 | 31.92 | 32.32 | 4,390,768 | +0.33(+1.03%) |
Mar 28, 2008 | 32.42 | 32.72 | 31.94 | 31.99 | 3,879,344 | -0.34(-1.04%) |
Mar 27, 2008 | 33.25 | 33.26 | 32.23 | 32.33 | 6,508,489 | +0.28(+0.88%) |
Mar 26, 2008 | 32.15 | 32.42 | 31.97 | 32.04 | 4,589,682 | -0.35(-1.08%) |
Mar 25, 2008 | 32.17 | 32.60 | 31.78 | 32.39 | 4,945,818 | +0.11(+0.33%) |
Mar 24, 2008 | 32.59 | 33.15 | 32.04 | 32.29 | 6,686,716 | -0.11(-0.33%) |
Mar 21, 2008 | 31.52 | 32.47 | 31.28 | 32.39 | 7,922,321 | +0.00(+0.00%) |
Mar 20, 2008 | 31.52 | 32.47 | 31.44 | 32.39 | 7,922,321 | +1.11(+3.55%) |
Mar 19, 2008 | 32.33 | 32.78 | 31.27 | 31.28 | 9,935,991 | -0.95(-2.96%) |
Mar 18, 2008 | 31.18 | 32.28 | 31.14 | 32.24 | 9,534,434 | +1.32(+4.29%) |
Mar 17, 2008 | 29.97 | 31.32 | 29.97 | 30.91 | 7,799,113 | +0.15(+0.50%) |
Mar 14, 2008 | 31.73 | 31.81 | 30.56 | 30.76 | 6,957,189 | -0.85(-2.68%) |
Mar 13, 2008 | 30.89 | 31.76 | 30.73 | 31.61 | 8,444,287 | +0.20(+0.62%) |
Mar 12, 2008 | 32.54 | 32.54 | 31.41 | 31.41 | 7,360,724 | -1.21(-3.71%) |
Mar 11, 2008 | 32.39 | 32.78 | 31.79 | 32.62 | 6,503,057 | +1.01(+3.19%) |
Mar 10, 2008 | 31.59 | 32.01 | 31.35 | 31.61 | 7,238,282 | -0.01(-0.04%) |
Mar 07, 2008 | 31.30 | 32.07 | 31.09 | 31.63 | 6,353,361 | +0.22(+0.69%) |
Mar 06, 2008 | 31.90 | 32.04 | 31.39 | 31.41 | 5,247,764 | -0.70(-2.18%) |
Mar 05, 2008 | 32.28 | 32.72 | 31.79 | 32.11 | 6,011,873 | -0.13(-0.42%) |
Mar 04, 2008 | 32.10 | 32.37 | 31.75 | 32.25 | 7,058,464 | +0.07(+0.23%) |
Mar 03, 2008 | 31.98 | 32.28 | 31.46 | 32.17 | 6,869,072 | +0.07(+0.23%) |
Feb 29, 2008 | 32.25 | 32.75 | 31.99 | 32.10 | 7,874,527 | -0.57(-1.75%) |
Feb 28, 2008 | 33.09 | 33.32 | 32.52 | 32.67 | 4,943,302 | -0.64(-1.92%) |
Feb 27, 2008 | 32.75 | 33.60 | 32.75 | 33.31 | 6,983,253 | +0.48(+1.45%) |
Feb 26, 2008 | 32.19 | 33.05 | 32.19 | 32.83 | 5,570,480 | +0.43(+1.33%) |
Feb 25, 2008 | 32.00 | 32.47 | 31.65 | 32.40 | 4,279,500 | +0.36(+1.13%) |
Feb 22, 2008 | 31.60 | 32.04 | 31.11 | 32.04 | 4,603,414 | +0.53(+1.69%) |
Feb 21, 2008 | 31.73 | 31.98 | 31.49 | 31.51 | 3,989,243 | -0.18(-0.57%) |
Feb 20, 2008 | 31.18 | 31.84 | 30.93 | 31.69 | 4,931,348 | +0.30(+0.96%) |
Feb 19, 2008 | 31.35 | 31.61 | 30.99 | 31.39 | 5,405,661 | +0.33(+1.06%) |
Feb 18, 2008 | 31.22 | 31.28 | 30.71 | 31.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.22 | 31.28 | 30.71 | 31.06 | 10,957,031 | -0.27(-0.86%) |
Feb 14, 2008 | 31.55 | 32.02 | 31.05 | 31.32 | 9,216,170 | -0.28(-0.89%) |
Feb 13, 2008 | 31.30 | 31.67 | 30.83 | 31.61 | 6,620,848 | +0.61(+1.95%) |
Feb 12, 2008 | 30.65 | 31.30 | 30.53 | 31.00 | 7,945,571 | +0.26(+0.83%) |
Feb 11, 2008 | 31.31 | 31.34 | 30.46 | 30.75 | 7,750,732 | -0.57(-1.83%) |
Feb 08, 2008 | 31.95 | 31.95 | 31.23 | 31.32 | 6,751,013 | -0.74(-2.31%) |
Feb 07, 2008 | 31.40 | 32.32 | 31.40 | 32.06 | 17,012,756 | +0.42(+1.34%) |
Feb 06, 2008 | 32.15 | 32.39 | 31.47 | 31.63 | 8,722,984 | -0.36(-1.11%) |
Feb 05, 2008 | 32.53 | 32.70 | 31.99 | 31.99 | 7,694,127 | -0.73(-2.24%) |
Feb 04, 2008 | 33.22 | 33.22 | 32.59 | 32.72 | 6,064,913 | -0.51(-1.54%) |