Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.62 | 34.99 | 34.26 | 34.30 | 5,777,487 | -0.38(-1.09%) |
Apr 29, 2008 | 34.84 | 35.00 | 34.50 | 34.68 | 2,587,796 | -0.15(-0.43%) |
Apr 28, 2008 | 34.85 | 35.12 | 34.56 | 34.83 | 2,855,150 | +0.00(+0.01%) |
Apr 25, 2008 | 34.69 | 34.93 | 34.12 | 34.82 | 3,943,212 | +0.54(+1.57%) |
Apr 24, 2008 | 33.29 | 34.48 | 33.27 | 34.29 | 6,767,056 | +1.13(+3.41%) |
Apr 23, 2008 | 33.45 | 33.63 | 32.95 | 33.16 | 3,921,099 | -0.16(-0.47%) |
Apr 22, 2008 | 33.53 | 33.64 | 33.19 | 33.31 | 3,836,100 | -0.36(-1.06%) |
Apr 21, 2008 | 33.99 | 33.99 | 33.51 | 33.67 | 3,072,592 | -0.51(-1.49%) |
Apr 18, 2008 | 34.65 | 34.81 | 34.07 | 34.18 | 5,413,147 | +0.57(+1.68%) |
Apr 17, 2008 | 32.93 | 33.80 | 32.84 | 33.61 | 5,432,296 | +0.45(+1.35%) |
Apr 16, 2008 | 32.87 | 33.24 | 32.67 | 33.17 | 5,277,458 | +0.95(+2.96%) |
Apr 15, 2008 | 32.28 | 32.51 | 31.75 | 32.21 | 5,218,528 | +0.31(+0.98%) |
Apr 14, 2008 | 32.41 | 32.45 | 31.80 | 31.90 | 4,190,392 | -0.72(-2.22%) |
Apr 11, 2008 | 32.69 | 33.33 | 32.57 | 32.63 | 5,335,632 | -0.55(-1.67%) |
Apr 10, 2008 | 33.08 | 33.65 | 32.85 | 33.18 | 5,796,196 | -0.05(-0.14%) |
Apr 09, 2008 | 34.07 | 34.07 | 33.23 | 33.23 | 5,514,318 | -0.65(-1.93%) |
Apr 08, 2008 | 34.08 | 34.30 | 33.68 | 33.88 | 7,120,701 | -0.49(-1.44%) |
Apr 07, 2008 | 34.69 | 34.90 | 34.22 | 34.37 | 7,388,558 | +0.24(+0.71%) |
Apr 04, 2008 | 34.60 | 34.63 | 33.98 | 34.13 | 8,536,554 | -0.39(-1.13%) |
Apr 03, 2008 | 34.11 | 34.82 | 33.97 | 34.52 | 7,155,031 | +0.08(+0.22%) |
Apr 02, 2008 | 34.71 | 35.12 | 34.26 | 34.45 | 10,085,828 | -0.11(-0.31%) |
Apr 01, 2008 | 33.35 | 34.61 | 33.28 | 34.56 | 11,355,130 | +2.27(+7.03%) |
Mar 31, 2008 | 31.94 | 32.88 | 31.86 | 32.29 | 6,007,938 | +0.25(+0.77%) |
Mar 28, 2008 | 32.14 | 33.01 | 32.04 | 32.04 | 7,390,925 | -0.70(-2.13%) |
Mar 27, 2008 | 33.59 | 33.65 | 32.69 | 32.74 | 9,797,620 | -0.60(-1.80%) |
Mar 26, 2008 | 34.01 | 34.06 | 33.26 | 33.34 | 7,327,898 | -1.10(-3.18%) |
Mar 25, 2008 | 34.33 | 34.73 | 33.85 | 34.43 | 9,001,579 | -0.15(-0.45%) |
Mar 24, 2008 | 34.58 | 35.46 | 34.50 | 34.59 | 11,410,949 | +0.18(+0.52%) |
Mar 21, 2008 | 32.56 | 34.46 | 32.51 | 34.41 | 8,511,307 | +0.00(+0.00%) |
Mar 20, 2008 | 32.56 | 34.46 | 32.51 | 34.41 | 8,511,307 | +2.07(+6.41%) |
Mar 19, 2008 | 33.20 | 33.69 | 32.29 | 32.34 | 15,398,317 | -0.51(-1.55%) |
Mar 18, 2008 | 31.95 | 32.89 | 31.47 | 32.85 | 17,526,202 | +2.26(+7.38%) |
Mar 17, 2008 | 29.06 | 30.95 | 29.05 | 30.59 | 21,320,160 | -0.49(-1.56%) |
Mar 14, 2008 | 32.51 | 32.54 | 30.73 | 31.08 | 22,551,206 | -1.10(-3.42%) |
Mar 13, 2008 | 31.21 | 32.44 | 30.84 | 32.18 | 15,558,304 | +0.15(+0.46%) |
Mar 12, 2008 | 32.65 | 33.48 | 32.00 | 32.03 | 9,950,614 | -0.65(-2.00%) |
Mar 11, 2008 | 32.01 | 32.69 | 31.17 | 32.68 | 14,941,681 | +2.12(+6.92%) |
Mar 10, 2008 | 31.39 | 31.68 | 30.49 | 30.57 | 12,770,015 | -0.80(-2.55%) |
Mar 07, 2008 | 30.89 | 32.05 | 30.76 | 31.36 | 14,195,385 | +0.08(+0.25%) |
Mar 06, 2008 | 31.97 | 32.21 | 31.23 | 31.29 | 6,518,082 | -1.16(-3.57%) |
Mar 05, 2008 | 32.82 | 33.18 | 32.11 | 32.44 | 9,678,440 | -0.19(-0.57%) |
Mar 04, 2008 | 32.42 | 32.76 | 31.83 | 32.63 | 8,756,235 | -0.28(-0.84%) |
Mar 03, 2008 | 33.14 | 33.20 | 32.50 | 32.91 | 7,398,734 | -0.33(-0.99%) |
Feb 29, 2008 | 34.03 | 34.06 | 33.10 | 33.23 | 6,718,060 | -1.33(-3.84%) |
Feb 28, 2008 | 35.15 | 35.17 | 34.48 | 34.56 | 5,735,164 | -0.95(-2.67%) |
Feb 27, 2008 | 34.99 | 35.90 | 34.93 | 35.51 | 5,564,652 | +0.19(+0.53%) |
Feb 26, 2008 | 34.93 | 35.67 | 34.82 | 35.33 | 8,073,236 | +0.15(+0.43%) |
Feb 25, 2008 | 34.68 | 35.33 | 34.18 | 35.18 | 9,752,786 | +0.41(+1.18%) |
Feb 22, 2008 | 34.41 | 34.82 | 33.65 | 34.77 | 8,387,125 | +0.45(+1.31%) |
Feb 21, 2008 | 34.94 | 35.13 | 34.18 | 34.31 | 6,702,186 | -0.42(-1.22%) |
Feb 20, 2008 | 33.90 | 34.92 | 33.83 | 34.74 | 9,701,228 | +0.45(+1.30%) |
Feb 19, 2008 | 34.96 | 35.13 | 34.05 | 34.29 | 6,606,836 | -0.23(-0.68%) |
Feb 18, 2008 | 34.16 | 34.56 | 33.84 | 34.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.16 | 34.56 | 33.84 | 34.52 | 5,680,632 | +0.16(+0.46%) |
Feb 14, 2008 | 34.96 | 35.12 | 34.31 | 34.37 | 5,944,089 | -0.65(-1.86%) |
Feb 13, 2008 | 35.04 | 35.15 | 34.31 | 35.02 | 4,894,247 | +0.33(+0.95%) |
Feb 12, 2008 | 34.66 | 35.21 | 34.28 | 34.69 | 6,692,318 | +0.40(+1.18%) |
Feb 11, 2008 | 34.86 | 34.86 | 33.98 | 34.29 | 5,899,372 | -0.62(-1.79%) |
Feb 08, 2008 | 35.49 | 35.53 | 34.54 | 34.91 | 4,906,171 | -0.72(-2.02%) |
Feb 07, 2008 | 34.96 | 35.97 | 34.81 | 35.63 | 7,907,473 | +0.59(+1.68%) |
Feb 06, 2008 | 35.76 | 35.98 | 35.00 | 35.04 | 7,507,085 | -0.44(-1.25%) |
Feb 05, 2008 | 36.22 | 36.47 | 35.48 | 35.48 | 6,322,245 | -1.55(-4.19%) |
Feb 04, 2008 | 37.72 | 37.74 | 36.92 | 37.03 | 3,206,286 | -0.88(-2.32%) |