Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.91 | 31.21 | 30.45 | 30.51 | 3,356,126 | -0.37(-1.19%) |
Apr 29, 2008 | 31.11 | 31.25 | 30.71 | 30.88 | 3,377,412 | -0.19(-0.60%) |
Apr 28, 2008 | 31.01 | 31.40 | 30.68 | 31.07 | 829,040 | +0.02(+0.05%) |
Apr 25, 2008 | 30.62 | 31.10 | 30.12 | 31.05 | 5,407,772 | +0.78(+2.57%) |
Apr 24, 2008 | 29.17 | 30.47 | 29.17 | 30.27 | 5,245,979 | +1.22(+4.20%) |
Apr 23, 2008 | 29.36 | 29.51 | 28.81 | 29.05 | 3,502,304 | -0.25(-0.87%) |
Apr 22, 2008 | 29.27 | 29.48 | 28.92 | 29.31 | 4,727,797 | +0.00(+0.00%) |
Apr 21, 2008 | 29.88 | 29.88 | 29.17 | 29.31 | 2,900,352 | -0.76(-2.51%) |
Apr 18, 2008 | 30.67 | 30.97 | 30.03 | 30.06 | 6,757,221 | +0.58(+1.95%) |
Apr 17, 2008 | 29.00 | 29.83 | 28.72 | 29.49 | 3,632,498 | +0.25(+0.84%) |
Apr 16, 2008 | 28.78 | 29.26 | 28.71 | 29.24 | 4,135,667 | +0.95(+3.36%) |
Apr 15, 2008 | 28.42 | 28.81 | 27.80 | 28.29 | 4,727,630 | +0.36(+1.29%) |
Apr 14, 2008 | 28.87 | 28.91 | 27.83 | 27.93 | 5,686,570 | -1.14(-3.94%) |
Apr 11, 2008 | 29.23 | 29.92 | 29.08 | 29.08 | 6,697,592 | -0.58(-1.97%) |
Apr 10, 2008 | 29.55 | 30.11 | 29.25 | 29.66 | 1,266,781 | -0.04(-0.15%) |
Apr 09, 2008 | 30.38 | 30.47 | 29.64 | 29.70 | 2,870,542 | -0.60(-1.98%) |
Apr 08, 2008 | 30.53 | 30.72 | 30.04 | 30.30 | 4,089,842 | -0.52(-1.70%) |
Apr 07, 2008 | 30.84 | 31.48 | 30.72 | 30.83 | 2,573,182 | +0.40(+1.33%) |
Apr 04, 2008 | 31.10 | 31.16 | 30.30 | 30.42 | 2,693,139 | -0.64(-2.07%) |
Apr 03, 2008 | 30.77 | 31.31 | 30.50 | 31.07 | 2,387,802 | +0.08(+0.27%) |
Apr 02, 2008 | 31.40 | 31.87 | 30.81 | 30.98 | 3,571,920 | -0.19(-0.62%) |
Apr 01, 2008 | 30.24 | 31.37 | 29.92 | 31.18 | 6,182,646 | +2.11(+7.26%) |
Mar 31, 2008 | 29.23 | 29.72 | 28.77 | 29.07 | 5,519,878 | +0.12(+0.41%) |
Mar 28, 2008 | 29.43 | 29.94 | 28.81 | 28.95 | 5,464,120 | -0.63(-2.12%) |
Mar 27, 2008 | 30.37 | 30.59 | 29.58 | 29.58 | 7,052,626 | -0.54(-1.79%) |
Mar 26, 2008 | 31.79 | 31.79 | 30.12 | 30.12 | 3,934,262 | -1.42(-4.51%) |
Mar 25, 2008 | 31.71 | 31.87 | 30.94 | 31.54 | 1,977,374 | -0.44(-1.38%) |
Mar 24, 2008 | 31.78 | 32.96 | 31.61 | 31.98 | 7,431,438 | +0.03(+0.09%) |
Mar 21, 2008 | 29.88 | 31.95 | 29.00 | 31.95 | 4,480,676 | +0.00(+0.00%) |
Mar 20, 2008 | 29.88 | 31.95 | 29.00 | 31.95 | 4,480,676 | +2.39(+8.10%) |
Mar 19, 2008 | 30.12 | 31.10 | 29.55 | 29.55 | 8,887,268 | -0.58(-1.91%) |
Mar 18, 2008 | 29.40 | 30.23 | 28.88 | 30.13 | 3,013,257 | +1.92(+6.79%) |
Mar 17, 2008 | 27.89 | 28.78 | 27.15 | 28.22 | 5,747,459 | -0.43(-1.49%) |
Mar 14, 2008 | 30.42 | 30.42 | 28.27 | 28.64 | 12,155,201 | -1.29(-4.30%) |
Mar 13, 2008 | 29.29 | 30.15 | 28.43 | 29.93 | 11,282,870 | +0.01(+0.03%) |
Mar 12, 2008 | 30.54 | 31.52 | 29.64 | 29.92 | 2,371,331 | -0.54(-1.78%) |
Mar 11, 2008 | 28.79 | 30.52 | 28.79 | 30.46 | 4,394,911 | +2.46(+8.77%) |
Mar 10, 2008 | 28.81 | 29.08 | 27.85 | 28.01 | 2,824,051 | -0.80(-2.78%) |
Mar 07, 2008 | 28.09 | 29.45 | 27.95 | 28.81 | 5,409,903 | +0.39(+1.37%) |
Mar 06, 2008 | 29.54 | 29.54 | 28.42 | 28.42 | 3,386,555 | -1.25(-4.21%) |
Mar 05, 2008 | 30.09 | 30.45 | 29.23 | 29.67 | 2,162,953 | -0.13(-0.43%) |
Mar 04, 2008 | 29.84 | 29.95 | 28.77 | 29.79 | 5,027,714 | -0.13(-0.45%) |
Mar 03, 2008 | 30.33 | 30.38 | 29.61 | 29.93 | 1,642,935 | -0.60(-1.96%) |
Feb 29, 2008 | 31.54 | 31.54 | 30.27 | 30.53 | 2,361,491 | -1.14(-3.59%) |
Feb 28, 2008 | 32.82 | 32.82 | 31.66 | 31.66 | 4,156,615 | -1.17(-3.56%) |
Feb 27, 2008 | 32.62 | 33.29 | 32.19 | 32.83 | 2,774,925 | -0.09(-0.27%) |
Feb 26, 2008 | 32.29 | 33.12 | 32.21 | 32.92 | 4,288,266 | +0.30(+0.92%) |
Feb 25, 2008 | 32.47 | 32.78 | 31.65 | 32.62 | 5,294,060 | +0.16(+0.48%) |
Feb 22, 2008 | 32.12 | 32.47 | 31.18 | 32.47 | 5,041,171 | +0.65(+2.05%) |
Feb 21, 2008 | 32.65 | 32.77 | 31.72 | 31.81 | 3,564,647 | -0.50(-1.55%) |
Feb 20, 2008 | 31.77 | 32.65 | 31.46 | 32.32 | 11,090,831 | +0.51(+1.60%) |
Feb 19, 2008 | 33.32 | 33.32 | 31.65 | 31.81 | 10,178,087 | -0.54(-1.67%) |
Feb 18, 2008 | 31.96 | 32.36 | 31.53 | 32.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.96 | 32.36 | 31.53 | 32.35 | 1,787,780 | +0.22(+0.68%) |
Feb 14, 2008 | 32.83 | 32.91 | 32.02 | 32.13 | 5,081,995 | -0.78(-2.36%) |
Feb 13, 2008 | 33.01 | 33.21 | 32.10 | 32.91 | 3,217,680 | +0.25(+0.76%) |
Feb 12, 2008 | 32.42 | 33.16 | 32.16 | 32.66 | 1,680,499 | +0.59(+1.84%) |
Feb 11, 2008 | 32.44 | 32.53 | 31.80 | 32.07 | 3,673,109 | -0.41(-1.27%) |
Feb 08, 2008 | 33.06 | 33.21 | 32.00 | 32.48 | 5,016,019 | -0.83(-2.49%) |
Feb 07, 2008 | 32.55 | 33.54 | 32.32 | 33.31 | 4,309,495 | +0.69(+2.11%) |
Feb 06, 2008 | 33.07 | 33.42 | 32.35 | 32.62 | 3,477,166 | -0.24(-0.73%) |
Feb 05, 2008 | 33.34 | 33.60 | 32.73 | 32.86 | 5,042,582 | -1.09(-3.22%) |
Feb 04, 2008 | 35.17 | 35.17 | 33.86 | 33.95 | 2,798,720 | -1.47(-4.14%) |