Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.07 | 35.55 | 35.06 | 35.29 | 1,949,529 | +0.14(+0.38%) |
Apr 29, 2008 | 35.18 | 35.31 | 35.08 | 35.16 | 1,247,745 | -0.43(-1.20%) |
Apr 28, 2008 | 35.62 | 35.79 | 35.52 | 35.58 | 490,326 | +0.02(+0.06%) |
Apr 25, 2008 | 35.47 | 35.62 | 35.30 | 35.56 | 160,680 | +0.16(+0.46%) |
Apr 24, 2008 | 35.18 | 35.53 | 34.96 | 35.40 | 1,271,918 | -0.24(-0.68%) |
Apr 23, 2008 | 35.40 | 35.72 | 35.23 | 35.64 | 283,283 | -0.01(-0.03%) |
Apr 22, 2008 | 35.72 | 35.81 | 35.51 | 35.65 | 287,581 | -0.46(-1.26%) |
Apr 21, 2008 | 36.09 | 36.18 | 35.85 | 36.11 | 461,626 | +0.06(+0.17%) |
Apr 18, 2008 | 35.93 | 36.13 | 35.73 | 36.04 | 1,449,127 | +0.43(+1.22%) |
Apr 17, 2008 | 35.50 | 35.75 | 35.46 | 35.61 | 1,892,420 | -0.43(-1.19%) |
Apr 16, 2008 | 35.48 | 36.06 | 35.48 | 36.04 | 788,838 | +1.05(+2.99%) |
Apr 15, 2008 | 34.94 | 35.07 | 34.73 | 34.99 | 511,044 | +0.29(+0.83%) |
Apr 14, 2008 | 34.42 | 34.78 | 34.35 | 34.70 | 861,701 | +0.35(+1.02%) |
Apr 11, 2008 | 34.78 | 34.86 | 34.33 | 34.36 | 1,013,146 | -0.70(-2.01%) |
Apr 10, 2008 | 35.00 | 35.18 | 34.70 | 35.06 | 745,261 | -0.24(-0.67%) |
Apr 09, 2008 | 35.55 | 35.55 | 35.18 | 35.30 | 636,515 | -0.27(-0.76%) |
Apr 08, 2008 | 35.45 | 35.58 | 35.35 | 35.57 | 1,722,429 | -0.37(-1.02%) |
Apr 07, 2008 | 36.10 | 36.12 | 35.85 | 35.93 | 2,025,437 | +0.17(+0.49%) |
Apr 04, 2008 | 35.72 | 35.94 | 35.43 | 35.76 | 4,295,006 | +0.21(+0.60%) |
Apr 03, 2008 | 35.10 | 35.67 | 35.01 | 35.54 | 863,110 | -0.04(-0.11%) |
Apr 02, 2008 | 35.53 | 35.72 | 35.32 | 35.58 | 1,255,168 | +0.08(+0.22%) |
Apr 01, 2008 | 34.77 | 35.53 | 34.61 | 35.50 | 1,840,481 | +0.95(+2.74%) |
Mar 31, 2008 | 34.53 | 34.73 | 34.41 | 34.56 | 1,090,818 | -0.02(-0.07%) |
Mar 28, 2008 | 34.91 | 34.96 | 34.55 | 34.58 | 866,799 | -0.21(-0.61%) |
Mar 27, 2008 | 35.30 | 35.30 | 34.78 | 34.79 | 1,876,836 | +0.02(+0.05%) |
Mar 26, 2008 | 34.50 | 34.98 | 34.36 | 34.78 | 1,506,051 | +0.26(+0.75%) |
Mar 25, 2008 | 34.16 | 34.72 | 33.95 | 34.52 | 1,147,863 | +0.42(+1.22%) |
Mar 24, 2008 | 33.65 | 34.28 | 33.34 | 34.10 | 566,631 | +0.85(+2.56%) |
Mar 21, 2008 | 32.57 | 33.49 | 32.40 | 33.25 | 201,154 | +0.00(+0.00%) |
Mar 20, 2008 | 32.57 | 33.49 | 32.40 | 33.25 | 201,154 | +0.53(+1.62%) |
Mar 19, 2008 | 33.56 | 33.68 | 32.64 | 32.72 | 844,235 | -1.02(-3.03%) |
Mar 18, 2008 | 33.26 | 33.90 | 33.26 | 33.75 | 682,761 | +0.74(+2.25%) |
Mar 17, 2008 | 32.46 | 33.22 | 32.46 | 33.01 | 1,046,109 | +0.08(+0.26%) |
Mar 14, 2008 | 33.65 | 33.79 | 32.66 | 32.92 | 434,774 | -0.52(-1.56%) |
Mar 13, 2008 | 32.73 | 33.54 | 32.66 | 33.44 | 137,538 | +0.51(+1.54%) |
Mar 12, 2008 | 33.43 | 33.49 | 32.92 | 32.94 | 853,840 | -0.19(-0.56%) |
Mar 11, 2008 | 32.80 | 33.15 | 32.50 | 33.12 | 650,583 | +1.59(+5.03%) |
Mar 10, 2008 | 32.04 | 32.08 | 31.45 | 31.54 | 1,093,342 | -0.12(-0.39%) |
Mar 07, 2008 | 31.57 | 32.04 | 31.43 | 31.66 | 1,361,790 | -0.20(-0.64%) |
Mar 06, 2008 | 32.40 | 32.41 | 31.81 | 31.86 | 2,087,244 | -0.39(-1.22%) |
Mar 05, 2008 | 32.01 | 32.46 | 31.92 | 32.26 | 404,174 | +0.62(+1.96%) |
Mar 04, 2008 | 31.63 | 31.80 | 31.30 | 31.64 | 307,185 | -0.46(-1.42%) |
Mar 03, 2008 | 32.11 | 32.28 | 31.82 | 32.09 | 1,093,555 | -0.21(-0.64%) |
Feb 29, 2008 | 32.80 | 32.88 | 32.25 | 32.30 | 1,879,258 | -0.78(-2.36%) |
Feb 28, 2008 | 33.17 | 33.31 | 32.95 | 33.08 | 338,580 | -0.13(-0.41%) |
Feb 27, 2008 | 32.63 | 33.31 | 32.63 | 33.22 | 1,811,456 | +0.32(+0.96%) |
Feb 26, 2008 | 32.27 | 33.03 | 32.26 | 32.90 | 447,653 | +0.74(+2.29%) |
Feb 25, 2008 | 31.62 | 32.17 | 31.44 | 32.17 | 661,407 | +0.39(+1.22%) |
Feb 22, 2008 | 31.76 | 31.83 | 31.24 | 31.78 | 554,418 | +0.29(+0.91%) |
Feb 21, 2008 | 31.83 | 31.94 | 31.47 | 31.49 | 401,271 | -0.14(-0.43%) |
Feb 20, 2008 | 31.08 | 31.74 | 31.08 | 31.63 | 567,573 | -0.04(-0.12%) |
Feb 19, 2008 | 31.96 | 32.07 | 31.58 | 31.67 | 520,494 | +0.24(+0.77%) |
Feb 18, 2008 | 31.28 | 31.46 | 30.98 | 31.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.28 | 31.46 | 30.98 | 31.42 | 798,522 | -0.06(-0.18%) |
Feb 14, 2008 | 31.73 | 32.00 | 31.48 | 31.48 | 427,239 | -0.16(-0.52%) |
Feb 13, 2008 | 31.59 | 31.76 | 31.20 | 31.64 | 571,299 | +0.43(+1.37%) |
Feb 12, 2008 | 30.95 | 31.51 | 30.89 | 31.22 | 301,035 | +0.78(+2.55%) |
Feb 11, 2008 | 30.47 | 30.54 | 30.06 | 30.44 | 521,189 | +0.01(+0.04%) |
Feb 08, 2008 | 30.25 | 30.71 | 30.23 | 30.43 | 497,045 | -0.13(-0.44%) |
Feb 07, 2008 | 30.37 | 30.80 | 30.31 | 30.56 | 824,219 | -0.08(-0.26%) |
Feb 06, 2008 | 31.09 | 31.16 | 30.57 | 30.64 | 1,203,616 | +0.49(+1.62%) |
Feb 05, 2008 | 31.10 | 31.15 | 30.12 | 30.15 | 1,165,858 | -2.40(-7.38%) |
Feb 04, 2008 | 32.73 | 32.77 | 32.45 | 32.56 | 898,886 | -0.17(-0.53%) |