Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.50 | 34.88 | 34.15 | 34.18 | 5,796,731 | -0.38(-1.09%) |
Apr 29, 2008 | 34.73 | 34.88 | 34.38 | 34.56 | 2,596,415 | -0.15(-0.43%) |
Apr 28, 2008 | 34.73 | 35.00 | 34.45 | 34.71 | 2,864,660 | +0.00(+0.01%) |
Apr 25, 2008 | 34.57 | 34.81 | 34.01 | 34.71 | 3,956,347 | +0.54(+1.57%) |
Apr 24, 2008 | 33.18 | 34.36 | 33.16 | 34.17 | 6,789,597 | +1.13(+3.41%) |
Apr 23, 2008 | 33.34 | 33.51 | 32.84 | 33.05 | 3,934,160 | -0.16(-0.47%) |
Apr 22, 2008 | 33.42 | 33.53 | 33.08 | 33.20 | 3,848,878 | -0.35(-1.06%) |
Apr 21, 2008 | 33.88 | 33.88 | 33.40 | 33.56 | 3,082,827 | -0.51(-1.49%) |
Apr 18, 2008 | 34.53 | 34.69 | 33.95 | 34.07 | 5,431,178 | +0.56(+1.68%) |
Apr 17, 2008 | 32.83 | 33.69 | 32.73 | 33.50 | 5,450,391 | +0.45(+1.35%) |
Apr 16, 2008 | 32.76 | 33.13 | 32.56 | 33.06 | 5,295,037 | +0.95(+2.96%) |
Apr 15, 2008 | 32.17 | 32.40 | 31.65 | 32.11 | 5,235,911 | +0.31(+0.98%) |
Apr 14, 2008 | 32.30 | 32.34 | 31.69 | 31.80 | 4,204,351 | -0.72(-2.22%) |
Apr 11, 2008 | 32.58 | 33.22 | 32.46 | 32.52 | 5,353,405 | -0.55(-1.67%) |
Apr 10, 2008 | 32.97 | 33.54 | 32.74 | 33.07 | 5,815,503 | -0.05(-0.14%) |
Apr 09, 2008 | 33.95 | 33.95 | 33.12 | 33.12 | 5,532,686 | -0.65(-1.93%) |
Apr 08, 2008 | 33.97 | 34.19 | 33.57 | 33.77 | 7,144,419 | -0.49(-1.44%) |
Apr 07, 2008 | 34.58 | 34.78 | 34.10 | 34.26 | 7,413,169 | +0.24(+0.71%) |
Apr 04, 2008 | 34.48 | 34.52 | 33.87 | 34.02 | 8,564,989 | -0.39(-1.13%) |
Apr 03, 2008 | 34.00 | 34.70 | 33.86 | 34.41 | 7,178,864 | +0.07(+0.22%) |
Apr 02, 2008 | 34.60 | 35.00 | 34.15 | 34.33 | 10,119,423 | -0.11(-0.31%) |
Apr 01, 2008 | 33.24 | 34.49 | 33.17 | 34.44 | 11,392,954 | +2.26(+7.03%) |
Mar 31, 2008 | 31.84 | 32.77 | 31.75 | 32.18 | 6,027,950 | +0.24(+0.77%) |
Mar 28, 2008 | 32.04 | 32.90 | 31.93 | 31.93 | 7,415,544 | -0.69(-2.13%) |
Mar 27, 2008 | 33.48 | 33.54 | 32.58 | 32.63 | 9,830,255 | -0.60(-1.80%) |
Mar 26, 2008 | 33.90 | 33.95 | 33.15 | 33.23 | 7,352,307 | -1.09(-3.18%) |
Mar 25, 2008 | 34.22 | 34.61 | 33.74 | 34.32 | 9,031,563 | -0.15(-0.45%) |
Mar 24, 2008 | 34.47 | 35.34 | 34.38 | 34.47 | 11,448,959 | +0.18(+0.52%) |
Mar 21, 2008 | 32.45 | 34.35 | 32.40 | 34.30 | 8,539,658 | +0.00(+0.00%) |
Mar 20, 2008 | 32.45 | 34.35 | 32.40 | 34.30 | 8,539,658 | +2.07(+6.41%) |
Mar 19, 2008 | 33.09 | 33.57 | 32.18 | 32.23 | 15,449,609 | -0.51(-1.55%) |
Mar 18, 2008 | 31.84 | 32.78 | 31.37 | 32.74 | 17,584,582 | +2.25(+7.38%) |
Mar 17, 2008 | 28.97 | 30.85 | 28.95 | 30.49 | 21,391,176 | -0.48(-1.56%) |
Mar 14, 2008 | 32.40 | 32.44 | 30.63 | 30.97 | 22,626,324 | -1.10(-3.42%) |
Mar 13, 2008 | 31.11 | 32.34 | 30.74 | 32.07 | 15,610,129 | +0.15(+0.46%) |
Mar 12, 2008 | 32.54 | 33.37 | 31.90 | 31.92 | 9,983,760 | -0.65(-2.00%) |
Mar 11, 2008 | 31.90 | 32.58 | 31.06 | 32.57 | 14,991,451 | +2.11(+6.92%) |
Mar 10, 2008 | 31.29 | 31.58 | 30.39 | 30.46 | 12,812,552 | -0.80(-2.55%) |
Mar 07, 2008 | 30.78 | 31.95 | 30.66 | 31.26 | 14,242,669 | +0.08(+0.25%) |
Mar 06, 2008 | 31.87 | 32.10 | 31.13 | 31.18 | 6,539,794 | -1.15(-3.57%) |
Mar 05, 2008 | 32.71 | 33.07 | 32.01 | 32.34 | 9,710,679 | -0.19(-0.57%) |
Mar 04, 2008 | 32.31 | 32.66 | 31.73 | 32.52 | 8,785,402 | -0.28(-0.84%) |
Mar 03, 2008 | 33.03 | 33.09 | 32.39 | 32.80 | 7,423,379 | -0.33(-0.99%) |
Feb 29, 2008 | 33.92 | 33.94 | 32.99 | 33.12 | 6,740,438 | -1.32(-3.84%) |
Feb 28, 2008 | 35.04 | 35.06 | 34.37 | 34.45 | 5,754,268 | -0.95(-2.67%) |
Feb 27, 2008 | 34.87 | 35.78 | 34.81 | 35.39 | 5,583,188 | +0.19(+0.53%) |
Feb 26, 2008 | 34.81 | 35.55 | 34.71 | 35.21 | 8,100,128 | +0.15(+0.43%) |
Feb 25, 2008 | 34.57 | 35.21 | 34.07 | 35.06 | 9,785,273 | +0.41(+1.18%) |
Feb 22, 2008 | 34.30 | 34.71 | 33.54 | 34.65 | 8,415,063 | +0.45(+1.31%) |
Feb 21, 2008 | 34.82 | 35.01 | 34.07 | 34.20 | 6,724,510 | -0.42(-1.22%) |
Feb 20, 2008 | 33.79 | 34.81 | 33.72 | 34.62 | 9,733,543 | +0.45(+1.30%) |
Feb 19, 2008 | 34.85 | 35.01 | 33.94 | 34.18 | 6,628,843 | -0.23(-0.68%) |
Feb 18, 2008 | 34.04 | 34.44 | 33.73 | 34.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.04 | 34.44 | 33.73 | 34.41 | 5,699,555 | +0.16(+0.46%) |
Feb 14, 2008 | 34.84 | 35.00 | 34.20 | 34.25 | 5,963,889 | -0.65(-1.86%) |
Feb 13, 2008 | 34.93 | 35.04 | 34.20 | 34.90 | 4,910,550 | +0.33(+0.95%) |
Feb 12, 2008 | 34.54 | 35.10 | 34.17 | 34.58 | 6,714,610 | +0.40(+1.18%) |
Feb 11, 2008 | 34.74 | 34.74 | 33.87 | 34.17 | 5,919,023 | -0.62(-1.79%) |
Feb 08, 2008 | 35.37 | 35.41 | 34.43 | 34.80 | 4,922,514 | -0.72(-2.02%) |
Feb 07, 2008 | 34.84 | 35.85 | 34.70 | 35.51 | 7,933,812 | +0.59(+1.68%) |
Feb 06, 2008 | 35.64 | 35.86 | 34.89 | 34.93 | 7,532,091 | -0.44(-1.25%) |
Feb 05, 2008 | 36.10 | 36.35 | 35.37 | 35.37 | 6,343,304 | -1.54(-4.19%) |
Feb 04, 2008 | 37.59 | 37.61 | 36.80 | 36.91 | 3,216,966 | -0.88(-2.32%) |