Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.10 | 35.41 | 34.99 | 35.14 | 13,723,548 | +0.29(+0.85%) |
Apr 29, 2008 | 34.73 | 35.05 | 34.59 | 34.84 | 19,870,198 | +1.54(+4.64%) |
Apr 28, 2008 | 33.49 | 33.61 | 33.15 | 33.30 | 5,893,020 | -0.10(-0.29%) |
Apr 25, 2008 | 33.33 | 33.52 | 33.08 | 33.39 | 8,110,666 | +0.66(+2.02%) |
Apr 24, 2008 | 32.75 | 32.95 | 32.41 | 32.73 | 10,028,353 | -0.64(-1.91%) |
Apr 23, 2008 | 33.22 | 33.52 | 32.92 | 33.37 | 7,356,558 | +0.14(+0.44%) |
Apr 22, 2008 | 33.19 | 33.35 | 33.06 | 33.22 | 7,852,879 | +0.20(+0.60%) |
Apr 21, 2008 | 33.10 | 33.16 | 32.82 | 33.03 | 7,498,301 | +0.11(+0.32%) |
Apr 18, 2008 | 32.75 | 32.97 | 32.61 | 32.92 | 5,881,858 | +0.32(+0.98%) |
Apr 17, 2008 | 31.97 | 32.68 | 31.92 | 32.60 | 9,160,206 | +0.12(+0.37%) |
Apr 16, 2008 | 31.86 | 32.49 | 31.80 | 32.48 | 7,862,856 | +0.88(+2.78%) |
Apr 15, 2008 | 31.57 | 31.73 | 31.32 | 31.60 | 7,535,552 | -0.07(-0.21%) |
Apr 14, 2008 | 31.67 | 31.81 | 31.48 | 31.67 | 6,340,464 | +0.46(+1.48%) |
Apr 11, 2008 | 31.19 | 31.36 | 31.06 | 31.21 | 6,501,059 | -0.14(-0.45%) |
Apr 10, 2008 | 31.38 | 31.55 | 31.13 | 31.35 | 6,458,693 | +0.01(+0.05%) |
Apr 09, 2008 | 31.26 | 31.44 | 31.13 | 31.33 | 7,715,485 | +0.51(+1.66%) |
Apr 08, 2008 | 30.68 | 30.84 | 30.53 | 30.82 | 5,068,495 | +0.19(+0.61%) |
Apr 07, 2008 | 30.74 | 30.96 | 30.48 | 30.63 | 6,362,768 | +0.23(+0.76%) |
Apr 04, 2008 | 30.41 | 30.54 | 30.27 | 30.40 | 4,996,856 | +0.23(+0.77%) |
Apr 03, 2008 | 30.22 | 30.39 | 30.08 | 30.17 | 7,557,796 | +0.07(+0.22%) |
Apr 02, 2008 | 29.48 | 30.24 | 29.43 | 30.10 | 9,302,423 | +0.47(+1.58%) |
Apr 01, 2008 | 29.14 | 29.63 | 29.08 | 29.63 | 8,264,917 | +0.36(+1.22%) |
Mar 31, 2008 | 29.35 | 29.56 | 29.06 | 29.28 | 8,402,995 | +0.35(+1.22%) |
Mar 28, 2008 | 29.06 | 29.34 | 28.84 | 28.92 | 9,094,066 | -0.36(-1.22%) |
Mar 27, 2008 | 30.25 | 30.26 | 29.15 | 29.28 | 12,050,837 | -0.63(-2.10%) |
Mar 26, 2008 | 29.44 | 30.06 | 29.40 | 29.91 | 9,201,437 | +0.10(+0.34%) |
Mar 25, 2008 | 29.64 | 29.94 | 29.35 | 29.81 | 9,516,273 | +0.52(+1.78%) |
Mar 24, 2008 | 29.05 | 29.54 | 28.77 | 29.29 | 7,408,235 | +0.38(+1.30%) |
Mar 21, 2008 | 28.57 | 29.02 | 28.45 | 28.91 | 12,265,619 | +0.00(+0.00%) |
Mar 20, 2008 | 28.57 | 29.02 | 28.45 | 28.91 | 12,264,998 | -0.09(-0.30%) |
Mar 19, 2008 | 30.11 | 30.32 | 29.00 | 29.00 | 15,337,026 | -1.56(-5.12%) |
Mar 18, 2008 | 30.19 | 30.62 | 30.07 | 30.56 | 6,867,918 | +0.62(+2.06%) |
Mar 17, 2008 | 29.99 | 30.28 | 29.45 | 29.94 | 13,887,845 | -1.06(-3.43%) |
Mar 14, 2008 | 31.64 | 31.73 | 30.76 | 31.00 | 10,460,102 | -0.62(-1.95%) |
Mar 13, 2008 | 31.62 | 31.73 | 31.33 | 31.62 | 9,020,991 | -0.20(-0.62%) |
Mar 12, 2008 | 31.96 | 32.12 | 31.76 | 31.82 | 15,051,662 | +0.07(+0.21%) |
Mar 11, 2008 | 31.81 | 31.93 | 31.18 | 31.75 | 14,830,109 | +0.61(+1.97%) |
Mar 10, 2008 | 31.51 | 31.64 | 30.91 | 31.14 | 19,265,926 | +0.31(+1.02%) |
Mar 07, 2008 | 30.88 | 31.14 | 30.48 | 30.82 | 9,380,023 | +0.05(+0.16%) |
Mar 06, 2008 | 31.39 | 31.49 | 30.71 | 30.78 | 7,840,537 | -0.96(-3.03%) |
Mar 05, 2008 | 31.19 | 31.74 | 31.13 | 31.74 | 8,998,701 | +0.80(+2.57%) |
Mar 04, 2008 | 30.54 | 31.06 | 30.48 | 30.94 | 10,967,255 | -0.26(-0.82%) |
Mar 03, 2008 | 30.93 | 31.42 | 30.87 | 31.20 | 9,750,379 | -0.12(-0.37%) |
Feb 29, 2008 | 31.74 | 31.76 | 31.23 | 31.31 | 8,029,088 | -0.62(-1.95%) |
Feb 28, 2008 | 31.67 | 32.09 | 31.49 | 31.93 | 10,675,162 | -0.14(-0.44%) |
Feb 27, 2008 | 32.02 | 32.41 | 31.93 | 32.07 | 7,999,175 | -0.45(-1.38%) |
Feb 26, 2008 | 31.89 | 32.61 | 31.81 | 32.52 | 7,642,409 | +0.28(+0.88%) |
Feb 25, 2008 | 31.87 | 32.28 | 31.72 | 32.24 | 7,200,511 | +0.60(+1.89%) |
Feb 22, 2008 | 31.65 | 31.68 | 31.07 | 31.64 | 6,866,027 | +0.55(+1.75%) |
Feb 21, 2008 | 31.39 | 31.56 | 31.05 | 31.10 | 9,530,850 | -0.79(-2.48%) |
Feb 20, 2008 | 31.44 | 32.01 | 31.31 | 31.89 | 9,486,285 | -0.45(-1.39%) |
Feb 19, 2008 | 32.53 | 32.58 | 32.22 | 32.34 | 6,913,614 | +0.63(+1.99%) |
Feb 18, 2008 | 31.78 | 31.89 | 31.30 | 31.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.78 | 31.89 | 31.30 | 31.70 | 7,033,547 | -0.36(-1.13%) |
Feb 14, 2008 | 32.34 | 32.40 | 32.04 | 32.07 | 6,469,820 | -0.16(-0.49%) |
Feb 13, 2008 | 31.74 | 32.26 | 31.69 | 32.22 | 8,210,419 | +0.58(+1.83%) |
Feb 12, 2008 | 31.42 | 31.98 | 31.32 | 31.65 | 11,429,056 | +0.37(+1.17%) |
Feb 11, 2008 | 31.04 | 31.28 | 30.70 | 31.28 | 11,415,625 | +0.24(+0.78%) |
Feb 08, 2008 | 30.42 | 31.13 | 30.39 | 31.04 | 9,284,726 | +0.61(+2.00%) |
Feb 07, 2008 | 30.55 | 30.67 | 30.11 | 30.43 | 10,527,428 | -0.32(-1.05%) |
Feb 06, 2008 | 30.95 | 31.02 | 30.68 | 30.75 | 15,025,716 | +0.11(+0.36%) |
Feb 05, 2008 | 31.23 | 31.27 | 30.58 | 30.64 | 13,009,816 | -0.45(-1.44%) |
Feb 04, 2008 | 30.97 | 31.42 | 30.86 | 31.09 | 7,770,408 | +0.08(+0.25%) |