Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.99 | 33.96 | 32.99 | 33.48 | 1,877,832 | +0.49(+1.50%) |
Apr 29, 2008 | 33.11 | 33.42 | 32.62 | 32.98 | 688,138 | -0.11(-0.32%) |
Apr 28, 2008 | 32.66 | 33.49 | 32.36 | 33.09 | 1,102,001 | +0.73(+2.24%) |
Apr 25, 2008 | 32.03 | 32.64 | 31.91 | 32.36 | 809,358 | +0.48(+1.50%) |
Apr 24, 2008 | 30.95 | 32.13 | 30.95 | 31.89 | 1,545,531 | +0.87(+2.79%) |
Apr 23, 2008 | 31.23 | 31.48 | 30.92 | 31.02 | 790,387 | -0.11(-0.34%) |
Apr 22, 2008 | 31.69 | 31.87 | 31.10 | 31.13 | 1,966,631 | -0.62(-1.95%) |
Apr 21, 2008 | 31.19 | 32.04 | 31.02 | 31.75 | 1,403,210 | +0.54(+1.74%) |
Apr 18, 2008 | 30.00 | 31.33 | 29.79 | 31.20 | 1,853,592 | +1.58(+5.35%) |
Apr 17, 2008 | 29.33 | 29.85 | 29.28 | 29.62 | 953,196 | +0.22(+0.76%) |
Apr 16, 2008 | 29.36 | 30.01 | 29.21 | 29.40 | 1,443,686 | +0.21(+0.71%) |
Apr 15, 2008 | 29.30 | 29.35 | 28.79 | 29.19 | 745,610 | +0.07(+0.23%) |
Apr 14, 2008 | 29.11 | 29.21 | 28.79 | 29.12 | 1,231,199 | -0.04(-0.14%) |
Apr 11, 2008 | 29.64 | 29.71 | 29.00 | 29.17 | 656,744 | -0.73(-2.43%) |
Apr 10, 2008 | 29.66 | 30.07 | 29.66 | 29.89 | 632,825 | +0.20(+0.67%) |
Apr 09, 2008 | 30.81 | 30.95 | 29.59 | 29.69 | 772,699 | -1.20(-3.87%) |
Apr 08, 2008 | 30.75 | 31.13 | 30.39 | 30.89 | 672,901 | -0.04(-0.13%) |
Apr 07, 2008 | 31.32 | 31.59 | 30.78 | 30.93 | 707,118 | -0.18(-0.58%) |
Apr 04, 2008 | 30.96 | 31.43 | 30.51 | 31.11 | 1,192,852 | +0.21(+0.69%) |
Apr 03, 2008 | 30.40 | 30.94 | 30.25 | 30.90 | 1,166,096 | +0.34(+1.11%) |
Apr 02, 2008 | 30.35 | 30.73 | 30.01 | 30.56 | 861,050 | +0.21(+0.68%) |
Apr 01, 2008 | 30.27 | 30.40 | 29.42 | 30.35 | 715,433 | +0.44(+1.46%) |
Mar 31, 2008 | 30.01 | 30.25 | 28.87 | 29.92 | 1,185,395 | -0.10(-0.33%) |
Mar 28, 2008 | 30.12 | 30.39 | 29.80 | 30.01 | 844,569 | -0.01(-0.03%) |
Mar 27, 2008 | 30.89 | 30.89 | 29.92 | 30.02 | 827,456 | -0.79(-2.57%) |
Mar 26, 2008 | 30.68 | 31.06 | 30.36 | 30.81 | 1,325,708 | -0.07(-0.21%) |
Mar 25, 2008 | 30.51 | 31.00 | 30.25 | 30.88 | 643,052 | +0.37(+1.22%) |
Mar 24, 2008 | 29.76 | 30.85 | 29.63 | 30.51 | 1,058,238 | +0.87(+2.92%) |
Mar 21, 2008 | 29.24 | 29.73 | 28.87 | 29.64 | 1,359,392 | +0.00(+0.00%) |
Mar 20, 2008 | 29.24 | 29.73 | 28.87 | 29.64 | 1,359,392 | +0.29(+0.98%) |
Mar 19, 2008 | 30.38 | 30.73 | 29.36 | 29.36 | 1,348,811 | -0.93(-3.08%) |
Mar 18, 2008 | 30.06 | 30.91 | 29.79 | 30.29 | 1,967,744 | +0.68(+2.28%) |
Mar 17, 2008 | 30.56 | 30.56 | 29.31 | 29.61 | 1,602,579 | -1.06(-3.44%) |
Mar 14, 2008 | 32.42 | 32.42 | 30.37 | 30.67 | 1,161,685 | -1.55(-4.81%) |
Mar 13, 2008 | 31.66 | 32.61 | 31.29 | 32.22 | 902,379 | +0.21(+0.67%) |
Mar 12, 2008 | 31.89 | 32.72 | 31.85 | 32.00 | 724,613 | +0.23(+0.73%) |
Mar 11, 2008 | 31.23 | 31.80 | 30.95 | 31.77 | 865,103 | +1.19(+3.88%) |
Mar 10, 2008 | 31.66 | 31.70 | 30.53 | 30.58 | 560,108 | -1.08(-3.41%) |
Mar 07, 2008 | 31.63 | 32.27 | 31.47 | 31.66 | 1,059,147 | -0.22(-0.70%) |
Mar 06, 2008 | 31.82 | 32.19 | 31.62 | 31.89 | 992,210 | -0.16(-0.51%) |
Mar 05, 2008 | 32.25 | 32.57 | 31.77 | 32.05 | 872,895 | -0.04(-0.13%) |
Mar 04, 2008 | 33.23 | 33.23 | 31.56 | 32.09 | 1,570,268 | -1.42(-4.23%) |
Mar 03, 2008 | 33.04 | 33.62 | 32.65 | 33.51 | 810,370 | +0.47(+1.42%) |
Feb 29, 2008 | 34.43 | 34.50 | 32.77 | 33.04 | 1,259,386 | -1.47(-4.25%) |
Feb 28, 2008 | 34.81 | 34.95 | 34.19 | 34.51 | 1,060,597 | -0.45(-1.27%) |
Feb 27, 2008 | 35.05 | 35.89 | 34.79 | 34.95 | 951,638 | -0.38(-1.07%) |
Feb 26, 2008 | 35.46 | 35.60 | 34.96 | 35.33 | 708,242 | -0.19(-0.53%) |
Feb 25, 2008 | 35.09 | 35.67 | 34.69 | 35.52 | 871,112 | +0.35(+0.98%) |
Feb 22, 2008 | 36.03 | 36.03 | 34.30 | 35.18 | 1,563,506 | -0.73(-2.04%) |
Feb 21, 2008 | 35.87 | 36.50 | 35.64 | 35.91 | 725,845 | +0.26(+0.74%) |
Feb 20, 2008 | 35.55 | 35.66 | 34.85 | 35.65 | 939,253 | +0.15(+0.42%) |
Feb 19, 2008 | 36.22 | 36.43 | 35.48 | 35.50 | 662,954 | -0.29(-0.81%) |
Feb 18, 2008 | 35.70 | 35.98 | 35.37 | 35.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.70 | 35.98 | 35.37 | 35.79 | 455,631 | -0.13(-0.37%) |
Feb 14, 2008 | 36.50 | 36.62 | 35.61 | 35.92 | 664,230 | -0.51(-1.40%) |
Feb 13, 2008 | 36.04 | 36.49 | 35.66 | 36.43 | 632,150 | +0.75(+2.10%) |
Feb 12, 2008 | 35.51 | 36.11 | 35.24 | 35.68 | 846,423 | +0.42(+1.19%) |
Feb 11, 2008 | 35.12 | 35.57 | 34.62 | 35.26 | 739,721 | +0.24(+0.68%) |
Feb 08, 2008 | 35.61 | 35.69 | 34.76 | 35.02 | 1,070,923 | -0.65(-1.83%) |
Feb 07, 2008 | 34.40 | 35.81 | 34.38 | 35.67 | 1,213,064 | +1.09(+3.15%) |
Feb 06, 2008 | 34.63 | 35.54 | 34.10 | 34.58 | 1,086,578 | +0.29(+0.84%) |
Feb 05, 2008 | 35.29 | 35.29 | 34.24 | 34.29 | 1,412,212 | -1.10(-3.10%) |
Feb 04, 2008 | 35.16 | 35.93 | 34.82 | 35.39 | 1,045,443 | +0.23(+0.66%) |