Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.46 | 35.46 | 34.61 | 35.00 | 3,996,228 | -0.46(-1.30%) |
Apr 29, 2008 | 35.83 | 36.11 | 35.35 | 35.46 | 3,587,600 | -0.57(-1.58%) |
Apr 28, 2008 | 36.17 | 36.25 | 35.56 | 36.03 | 2,553,405 | -0.12(-0.32%) |
Apr 25, 2008 | 34.93 | 36.27 | 34.66 | 36.15 | 3,338,784 | +1.40(+4.02%) |
Apr 24, 2008 | 34.18 | 35.08 | 33.90 | 34.75 | 3,140,193 | +0.56(+1.63%) |
Apr 23, 2008 | 34.28 | 34.56 | 33.80 | 34.19 | 2,858,473 | -0.02(-0.06%) |
Apr 22, 2008 | 34.69 | 34.79 | 33.91 | 34.21 | 3,903,597 | -0.67(-1.92%) |
Apr 21, 2008 | 35.04 | 35.10 | 34.63 | 34.88 | 3,342,726 | -0.30(-0.86%) |
Apr 18, 2008 | 35.07 | 35.55 | 34.71 | 35.18 | 2,706,583 | +0.63(+1.82%) |
Apr 17, 2008 | 34.58 | 34.98 | 34.21 | 34.55 | 2,611,723 | -0.07(-0.19%) |
Apr 16, 2008 | 33.81 | 34.74 | 33.75 | 34.62 | 2,991,519 | +1.15(+3.42%) |
Apr 15, 2008 | 33.45 | 33.81 | 32.92 | 33.47 | 2,691,886 | +0.19(+0.56%) |
Apr 14, 2008 | 33.56 | 33.63 | 33.22 | 33.29 | 1,438,519 | -0.15(-0.44%) |
Apr 11, 2008 | 33.70 | 34.10 | 33.32 | 33.44 | 2,575,299 | -0.71(-2.09%) |
Apr 10, 2008 | 34.72 | 34.74 | 33.97 | 34.15 | 2,764,432 | -0.50(-1.45%) |
Apr 09, 2008 | 35.75 | 35.80 | 34.57 | 34.65 | 2,786,477 | -1.00(-2.81%) |
Apr 08, 2008 | 35.44 | 35.97 | 35.23 | 35.66 | 2,160,377 | +0.04(+0.11%) |
Apr 07, 2008 | 36.01 | 36.43 | 35.55 | 35.62 | 2,666,001 | -0.34(-0.94%) |
Apr 04, 2008 | 36.54 | 36.65 | 35.69 | 35.96 | 3,450,478 | -0.48(-1.31%) |
Apr 03, 2008 | 36.27 | 36.83 | 35.68 | 36.43 | 4,027,449 | +0.02(+0.06%) |
Apr 02, 2008 | 36.63 | 36.77 | 36.08 | 36.41 | 5,115,706 | -0.22(-0.60%) |
Apr 01, 2008 | 36.16 | 36.85 | 35.68 | 36.63 | 4,255,013 | +0.99(+2.78%) |
Mar 31, 2008 | 34.63 | 35.78 | 34.63 | 35.64 | 2,955,499 | +0.73(+2.10%) |
Mar 28, 2008 | 35.56 | 35.73 | 34.73 | 34.91 | 2,824,414 | -0.45(-1.27%) |
Mar 27, 2008 | 35.95 | 36.20 | 35.21 | 35.35 | 3,317,813 | -0.44(-1.22%) |
Mar 26, 2008 | 36.21 | 36.43 | 35.35 | 35.79 | 3,145,919 | -0.54(-1.48%) |
Mar 25, 2008 | 35.62 | 36.69 | 35.32 | 36.33 | 5,004,842 | +0.76(+2.13%) |
Mar 24, 2008 | 34.79 | 35.89 | 34.77 | 35.57 | 6,290,522 | +0.86(+2.48%) |
Mar 21, 2008 | 34.38 | 34.78 | 33.56 | 34.71 | 6,795,502 | +0.00(+0.00%) |
Mar 20, 2008 | 34.38 | 34.78 | 33.56 | 34.71 | 6,795,502 | +0.55(+1.60%) |
Mar 19, 2008 | 35.33 | 35.66 | 34.17 | 34.17 | 4,758,134 | -0.13(-0.37%) |
Mar 18, 2008 | 34.97 | 35.31 | 34.06 | 34.29 | 7,447,462 | -0.26(-0.76%) |
Mar 17, 2008 | 33.67 | 35.51 | 33.43 | 34.55 | 9,510,309 | +0.60(+1.76%) |
Mar 14, 2008 | 34.71 | 34.80 | 33.41 | 33.96 | 4,844,715 | -0.66(-1.90%) |
Mar 13, 2008 | 33.69 | 34.74 | 32.61 | 34.61 | 5,311,164 | +0.39(+1.14%) |
Mar 12, 2008 | 33.87 | 35.00 | 33.68 | 34.23 | 6,094,082 | +0.36(+1.07%) |
Mar 11, 2008 | 33.91 | 34.52 | 32.68 | 33.86 | 7,817,164 | +1.54(+4.76%) |
Mar 10, 2008 | 33.02 | 33.02 | 31.92 | 32.32 | 6,410,177 | -0.60(-1.83%) |
Mar 07, 2008 | 33.26 | 34.05 | 32.78 | 32.93 | 7,942,484 | -0.54(-1.60%) |
Mar 06, 2008 | 34.35 | 34.41 | 33.44 | 33.46 | 4,492,022 | -1.12(-3.25%) |
Mar 05, 2008 | 33.86 | 34.63 | 33.55 | 34.59 | 4,416,294 | +0.80(+2.37%) |
Mar 04, 2008 | 33.79 | 33.92 | 32.88 | 33.79 | 8,858,947 | -0.37(-1.07%) |
Mar 03, 2008 | 33.43 | 34.34 | 33.43 | 34.15 | 3,879,406 | +0.62(+1.85%) |
Feb 29, 2008 | 34.52 | 34.63 | 33.34 | 33.54 | 5,070,004 | -1.15(-3.30%) |
Feb 28, 2008 | 35.10 | 35.39 | 34.51 | 34.68 | 3,580,632 | -0.75(-2.10%) |
Feb 27, 2008 | 35.56 | 35.96 | 35.29 | 35.43 | 2,868,835 | -0.40(-1.12%) |
Feb 26, 2008 | 35.68 | 36.13 | 35.26 | 35.83 | 3,332,225 | +0.00(+0.00%) |
Feb 25, 2008 | 34.49 | 35.91 | 34.36 | 35.83 | 3,984,944 | +1.10(+3.16%) |
Feb 22, 2008 | 34.46 | 34.75 | 33.78 | 34.73 | 4,863,427 | +0.50(+1.46%) |
Feb 21, 2008 | 34.87 | 35.42 | 34.13 | 34.23 | 2,871,067 | -0.64(-1.82%) |
Feb 20, 2008 | 34.06 | 34.87 | 33.66 | 34.87 | 3,882,419 | +0.54(+1.56%) |
Feb 19, 2008 | 35.33 | 35.56 | 34.13 | 34.33 | 2,776,995 | -0.66(-1.89%) |
Feb 18, 2008 | 34.93 | 35.07 | 34.37 | 34.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.93 | 35.07 | 34.37 | 34.99 | 4,114,671 | +0.51(+1.48%) |
Feb 14, 2008 | 34.63 | 34.87 | 33.98 | 34.48 | 5,387,215 | -0.07(-0.21%) |
Feb 13, 2008 | 34.41 | 35.27 | 33.97 | 34.55 | 5,665,761 | +0.36(+1.06%) |
Feb 12, 2008 | 35.15 | 35.23 | 34.04 | 34.19 | 5,790,827 | -0.81(-2.32%) |
Feb 11, 2008 | 34.09 | 35.14 | 34.09 | 35.00 | 3,031,382 | +0.84(+2.47%) |
Feb 08, 2008 | 34.76 | 34.83 | 33.48 | 34.16 | 7,054,271 | -1.30(-3.66%) |
Feb 07, 2008 | 35.32 | 35.91 | 34.99 | 35.46 | 2,975,088 | +0.22(+0.64%) |
Feb 06, 2008 | 35.87 | 36.41 | 35.15 | 35.23 | 2,547,184 | -0.46(-1.29%) |
Feb 05, 2008 | 36.58 | 36.83 | 35.69 | 35.69 | 3,165,715 | -1.58(-4.25%) |
Feb 04, 2008 | 37.95 | 38.83 | 37.17 | 37.28 | 2,738,178 | -0.81(-2.13%) |