Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 37.79 | 38.10 | 37.28 | 37.29 | 4,877,334 | -0.47(-1.24%) |
Apr 29, 2008 | 37.00 | 37.94 | 36.93 | 37.76 | 5,444,472 | +0.58(+1.56%) |
Apr 28, 2008 | 37.02 | 37.51 | 36.65 | 37.18 | 5,016,989 | +0.29(+0.79%) |
Apr 25, 2008 | 37.41 | 37.58 | 36.32 | 36.89 | 4,628,252 | -0.54(-1.44%) |
Apr 24, 2008 | 36.77 | 37.79 | 36.41 | 37.43 | 5,846,608 | +0.60(+1.63%) |
Apr 23, 2008 | 36.50 | 36.91 | 36.21 | 36.83 | 6,037,278 | +0.66(+1.82%) |
Apr 22, 2008 | 36.73 | 36.74 | 35.61 | 36.17 | 8,197,465 | -0.49(-1.34%) |
Apr 21, 2008 | 36.06 | 36.73 | 35.85 | 36.66 | 5,040,227 | +0.39(+1.08%) |
Apr 18, 2008 | 36.99 | 36.99 | 36.08 | 36.27 | 8,839,236 | +0.20(+0.55%) |
Apr 17, 2008 | 36.61 | 36.93 | 35.66 | 36.07 | 5,755,728 | -0.35(-0.96%) |
Apr 16, 2008 | 36.10 | 36.54 | 35.46 | 36.42 | 10,961,422 | +0.67(+1.87%) |
Apr 15, 2008 | 36.29 | 36.54 | 35.36 | 35.75 | 8,107,956 | -0.54(-1.49%) |
Apr 14, 2008 | 35.95 | 36.62 | 35.73 | 36.29 | 5,551,361 | +0.31(+0.86%) |
Apr 11, 2008 | 35.96 | 37.00 | 35.88 | 35.98 | 7,464,186 | -1.11(-2.99%) |
Apr 10, 2008 | 36.08 | 37.19 | 36.00 | 37.09 | 8,412,461 | +0.77(+2.12%) |
Apr 09, 2008 | 36.90 | 36.94 | 35.99 | 36.32 | 4,304,243 | -0.51(-1.38%) |
Apr 08, 2008 | 36.64 | 37.19 | 36.51 | 36.83 | 4,615,834 | -0.09(-0.24%) |
Apr 07, 2008 | 36.83 | 37.45 | 36.80 | 36.92 | 5,811,391 | -0.05(-0.14%) |
Apr 04, 2008 | 37.00 | 37.35 | 36.63 | 36.97 | 5,143,209 | -0.04(-0.11%) |
Apr 03, 2008 | 36.49 | 37.11 | 36.32 | 37.01 | 7,608,444 | +0.51(+1.40%) |
Apr 02, 2008 | 37.38 | 37.52 | 36.20 | 36.50 | 8,682,861 | -0.75(-2.01%) |
Apr 01, 2008 | 36.56 | 37.32 | 36.37 | 37.25 | 9,317,889 | +1.66(+4.66%) |
Mar 31, 2008 | 35.69 | 35.90 | 35.30 | 35.59 | 8,015,430 | +0.26(+0.74%) |
Mar 28, 2008 | 35.67 | 36.63 | 35.20 | 35.33 | 7,229,226 | -0.35(-0.98%) |
Mar 27, 2008 | 37.12 | 37.12 | 35.68 | 35.68 | 7,345,890 | -1.52(-4.09%) |
Mar 26, 2008 | 36.51 | 37.34 | 35.96 | 37.20 | 11,395,813 | +0.66(+1.81%) |
Mar 25, 2008 | 36.58 | 36.65 | 35.81 | 36.54 | 8,939,944 | +0.44(+1.22%) |
Mar 24, 2008 | 34.64 | 36.49 | 34.51 | 36.10 | 10,782,923 | +1.65(+4.79%) |
Mar 21, 2008 | 34.82 | 35.50 | 34.25 | 34.45 | 12,402,186 | +0.00(+0.00%) |
Mar 20, 2008 | 34.82 | 35.50 | 34.25 | 34.45 | 12,402,186 | -0.30(-0.86%) |
Mar 19, 2008 | 33.78 | 36.13 | 33.76 | 34.75 | 25,121,038 | +2.87(+9.00%) |
Mar 18, 2008 | 31.53 | 31.90 | 31.10 | 31.88 | 12,165,096 | +1.09(+3.54%) |
Mar 17, 2008 | 32.00 | 32.49 | 30.70 | 30.79 | 15,095,659 | -1.82(-5.58%) |
Mar 14, 2008 | 32.81 | 33.71 | 32.24 | 32.61 | 7,040,367 | -0.69(-2.07%) |
Mar 13, 2008 | 32.98 | 33.59 | 32.52 | 33.30 | 5,875,812 | -0.04(-0.12%) |
Mar 12, 2008 | 33.17 | 34.23 | 32.89 | 33.34 | 8,843,631 | +0.74(+2.27%) |
Mar 11, 2008 | 32.25 | 32.61 | 31.79 | 32.60 | 9,612,179 | +0.66(+2.07%) |
Mar 10, 2008 | 32.60 | 32.99 | 31.92 | 31.94 | 8,203,905 | -0.61(-1.87%) |
Mar 07, 2008 | 32.59 | 33.28 | 32.04 | 32.55 | 7,287,341 | +0.08(+0.25%) |
Mar 06, 2008 | 32.40 | 33.11 | 32.21 | 32.47 | 7,411,330 | +0.05(+0.15%) |
Mar 05, 2008 | 33.00 | 33.08 | 32.01 | 32.42 | 10,868,626 | -0.65(-1.97%) |
Mar 04, 2008 | 32.84 | 33.12 | 32.43 | 33.07 | 8,178,791 | +0.21(+0.64%) |
Mar 03, 2008 | 33.49 | 33.68 | 32.53 | 32.86 | 12,553,159 | -0.79(-2.35%) |
Feb 29, 2008 | 34.91 | 34.92 | 33.48 | 33.65 | 12,307,373 | -1.69(-4.78%) |
Feb 28, 2008 | 35.30 | 35.70 | 34.97 | 35.34 | 5,330,477 | -0.12(-0.34%) |
Feb 27, 2008 | 35.48 | 35.83 | 35.02 | 35.46 | 6,385,151 | -0.41(-1.14%) |
Feb 26, 2008 | 35.61 | 36.46 | 35.44 | 35.87 | 6,541,424 | +0.33(+0.93%) |
Feb 25, 2008 | 35.08 | 35.85 | 35.01 | 35.54 | 8,105,048 | +0.45(+1.28%) |
Feb 22, 2008 | 34.85 | 35.19 | 34.46 | 35.09 | 5,974,284 | +0.31(+0.89%) |
Feb 21, 2008 | 35.14 | 35.53 | 34.67 | 34.78 | 6,056,951 | -0.27(-0.77%) |
Feb 20, 2008 | 34.35 | 35.28 | 34.25 | 35.05 | 6,438,564 | +0.15(+0.43%) |
Feb 19, 2008 | 35.41 | 35.53 | 34.80 | 34.90 | 6,413,009 | +0.23(+0.66%) |
Feb 18, 2008 | 34.93 | 34.95 | 34.21 | 34.67 | 5,665,120 | +0.00(+0.00%) |
Feb 15, 2008 | 34.93 | 34.95 | 34.21 | 34.67 | 5,665,120 | -0.29(-0.83%) |
Feb 14, 2008 | 35.20 | 35.21 | 34.67 | 34.96 | 6,616,564 | -0.04(-0.11%) |
Feb 13, 2008 | 34.69 | 35.36 | 34.42 | 35.00 | 9,843,316 | +0.62(+1.80%) |
Feb 12, 2008 | 33.95 | 35.02 | 33.91 | 34.38 | 9,894,765 | +0.54(+1.60%) |
Feb 11, 2008 | 33.28 | 34.14 | 33.15 | 33.84 | 9,909,316 | +0.65(+1.96%) |
Feb 08, 2008 | 32.65 | 33.28 | 32.18 | 33.19 | 9,771,150 | +0.57(+1.75%) |
Feb 07, 2008 | 32.41 | 33.07 | 32.08 | 32.62 | 13,594,023 | -0.14(-0.43%) |
Feb 06, 2008 | 34.48 | 34.69 | 32.41 | 32.76 | 13,228,176 | -1.20(-3.53%) |
Feb 05, 2008 | 33.99 | 34.76 | 33.79 | 33.96 | 7,366,713 | -1.25(-3.55%) |
Feb 04, 2008 | 34.55 | 35.46 | 34.51 | 35.21 | 7,861,435 | +0.73(+2.12%) |