Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.39 | 36.69 | 36.06 | 36.17 | 5,399,979 | -0.22(-0.59%) |
Apr 29, 2008 | 35.96 | 36.49 | 35.83 | 36.39 | 5,478,108 | +0.36(+1.00%) |
Apr 28, 2008 | 35.77 | 36.27 | 35.77 | 36.03 | 4,639,444 | +0.11(+0.30%) |
Apr 25, 2008 | 36.06 | 36.14 | 35.41 | 35.92 | 5,046,729 | +0.06(+0.16%) |
Apr 24, 2008 | 34.55 | 36.07 | 34.55 | 35.86 | 8,317,766 | +0.93(+2.65%) |
Apr 23, 2008 | 35.92 | 35.98 | 34.62 | 34.94 | 6,996,540 | -0.29(-0.84%) |
Apr 22, 2008 | 35.53 | 35.63 | 35.08 | 35.23 | 4,347,720 | -0.38(-1.07%) |
Apr 21, 2008 | 35.90 | 35.93 | 35.42 | 35.61 | 4,680,936 | -0.42(-1.18%) |
Apr 18, 2008 | 36.35 | 36.35 | 35.88 | 36.03 | 7,552,863 | +0.22(+0.60%) |
Apr 17, 2008 | 35.34 | 35.99 | 35.34 | 35.82 | 4,134,520 | +0.29(+0.83%) |
Apr 16, 2008 | 35.09 | 35.55 | 34.98 | 35.52 | 5,595,366 | +0.65(+1.87%) |
Apr 15, 2008 | 34.51 | 34.89 | 34.24 | 34.87 | 3,972,837 | +0.50(+1.46%) |
Apr 14, 2008 | 34.54 | 34.56 | 34.19 | 34.37 | 3,612,713 | -0.25(-0.73%) |
Apr 11, 2008 | 34.42 | 35.19 | 34.42 | 34.62 | 4,165,362 | -0.28(-0.80%) |
Apr 10, 2008 | 34.71 | 35.14 | 34.45 | 34.90 | 3,711,004 | +0.12(+0.35%) |
Apr 09, 2008 | 34.98 | 35.16 | 34.70 | 34.78 | 3,444,009 | -0.20(-0.57%) |
Apr 08, 2008 | 35.27 | 35.31 | 34.88 | 34.98 | 3,536,580 | -0.55(-1.54%) |
Apr 07, 2008 | 35.57 | 35.74 | 35.07 | 35.52 | 3,917,832 | +0.34(+0.98%) |
Apr 04, 2008 | 35.31 | 35.59 | 34.99 | 35.18 | 4,622,758 | -0.14(-0.41%) |
Apr 03, 2008 | 35.52 | 35.69 | 35.15 | 35.32 | 4,339,362 | -0.47(-1.30%) |
Apr 02, 2008 | 35.72 | 36.14 | 35.58 | 35.79 | 5,102,452 | +0.04(+0.10%) |
Apr 01, 2008 | 35.05 | 35.83 | 34.88 | 35.75 | 6,790,606 | +1.24(+3.58%) |
Mar 31, 2008 | 34.09 | 34.83 | 34.09 | 34.52 | 4,111,088 | +0.35(+1.03%) |
Mar 28, 2008 | 34.63 | 34.94 | 34.11 | 34.17 | 3,632,240 | -0.36(-1.04%) |
Mar 27, 2008 | 35.52 | 35.52 | 34.42 | 34.53 | 6,093,915 | +0.30(+0.88%) |
Mar 26, 2008 | 34.34 | 34.63 | 34.15 | 34.22 | 4,297,331 | -0.37(-1.08%) |
Mar 25, 2008 | 34.35 | 34.81 | 33.94 | 34.60 | 4,630,783 | +0.11(+0.33%) |
Mar 24, 2008 | 34.81 | 35.41 | 34.22 | 34.48 | 6,260,790 | -0.11(-0.33%) |
Mar 21, 2008 | 33.66 | 34.68 | 33.41 | 34.60 | 7,417,691 | +0.00(+0.00%) |
Mar 20, 2008 | 33.66 | 34.68 | 33.58 | 34.60 | 7,417,691 | +1.19(+3.55%) |
Mar 19, 2008 | 34.53 | 35.01 | 33.40 | 33.41 | 9,303,095 | -1.02(-2.96%) |
Mar 18, 2008 | 33.30 | 34.48 | 33.26 | 34.43 | 8,927,116 | +1.41(+4.29%) |
Mar 17, 2008 | 32.00 | 33.45 | 32.00 | 33.02 | 7,302,331 | +0.17(+0.50%) |
Mar 14, 2008 | 33.89 | 33.97 | 32.64 | 32.85 | 6,514,035 | -0.90(-2.68%) |
Mar 13, 2008 | 32.99 | 33.92 | 32.82 | 33.76 | 7,906,408 | +0.21(+0.62%) |
Mar 12, 2008 | 34.76 | 34.76 | 33.54 | 33.55 | 6,891,866 | -1.29(-3.71%) |
Mar 11, 2008 | 34.59 | 35.01 | 33.95 | 34.84 | 6,088,829 | +1.08(+3.19%) |
Mar 10, 2008 | 33.74 | 34.19 | 33.48 | 33.76 | 6,777,223 | -0.01(-0.04%) |
Mar 07, 2008 | 33.43 | 34.25 | 33.20 | 33.78 | 5,948,669 | +0.23(+0.69%) |
Mar 06, 2008 | 34.07 | 34.22 | 33.53 | 33.55 | 4,913,495 | -0.75(-2.18%) |
Mar 05, 2008 | 34.48 | 34.94 | 33.95 | 34.30 | 5,628,932 | -0.14(-0.42%) |
Mar 04, 2008 | 34.28 | 34.57 | 33.91 | 34.44 | 6,608,858 | +0.08(+0.23%) |
Mar 03, 2008 | 34.15 | 34.48 | 33.60 | 34.36 | 6,431,530 | +0.08(+0.23%) |
Feb 29, 2008 | 34.44 | 34.98 | 34.17 | 34.28 | 7,372,941 | -0.61(-1.75%) |
Feb 28, 2008 | 35.34 | 35.59 | 34.73 | 34.89 | 4,628,427 | -0.68(-1.92%) |
Feb 27, 2008 | 34.98 | 35.88 | 34.98 | 35.57 | 6,538,439 | +0.51(+1.45%) |
Feb 26, 2008 | 34.37 | 35.30 | 34.37 | 35.06 | 5,215,655 | +0.46(+1.33%) |
Feb 25, 2008 | 34.17 | 34.68 | 33.80 | 34.60 | 4,006,907 | +0.39(+1.13%) |
Feb 22, 2008 | 33.75 | 34.22 | 33.23 | 34.22 | 4,310,189 | +0.57(+1.69%) |
Feb 21, 2008 | 33.89 | 34.15 | 33.63 | 33.65 | 3,735,139 | -0.19(-0.57%) |
Feb 20, 2008 | 33.30 | 34.00 | 33.04 | 33.84 | 4,617,234 | +0.32(+0.96%) |
Feb 19, 2008 | 33.48 | 33.76 | 33.10 | 33.52 | 5,061,334 | +0.35(+1.06%) |
Feb 18, 2008 | 33.35 | 33.41 | 32.79 | 33.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.35 | 33.41 | 32.79 | 33.17 | 10,259,097 | -0.29(-0.86%) |
Feb 14, 2008 | 33.70 | 34.20 | 33.16 | 33.46 | 8,629,125 | -0.30(-0.89%) |
Feb 13, 2008 | 33.43 | 33.83 | 32.93 | 33.76 | 6,199,117 | +0.65(+1.95%) |
Feb 12, 2008 | 32.73 | 33.43 | 32.61 | 33.11 | 7,439,459 | +0.27(+0.83%) |
Feb 11, 2008 | 33.44 | 33.47 | 32.54 | 32.84 | 7,257,031 | -0.61(-1.83%) |
Feb 08, 2008 | 34.12 | 34.12 | 33.35 | 33.45 | 6,320,992 | -0.79(-2.31%) |
Feb 07, 2008 | 33.53 | 34.52 | 33.53 | 34.24 | 15,929,089 | +0.45(+1.34%) |
Feb 06, 2008 | 34.33 | 34.60 | 33.61 | 33.79 | 8,167,353 | -0.38(-1.11%) |
Feb 05, 2008 | 34.75 | 34.92 | 34.17 | 34.17 | 7,204,032 | -0.78(-2.24%) |
Feb 04, 2008 | 35.48 | 35.48 | 34.81 | 34.95 | 5,678,594 | -0.55(-1.54%) |