Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.07 | 36.31 | 35.01 | 35.59 | 4,337,443 | +0.52(+1.47%) |
Apr 29, 2008 | 35.73 | 36.05 | 34.93 | 35.07 | 3,486,403 | -0.77(-2.15%) |
Apr 28, 2008 | 35.33 | 36.04 | 34.92 | 35.84 | 4,259,686 | +0.39(+1.10%) |
Apr 25, 2008 | 36.01 | 36.15 | 34.81 | 35.45 | 3,109,604 | -0.33(-0.93%) |
Apr 24, 2008 | 35.50 | 35.97 | 34.27 | 35.78 | 5,644,027 | +1.76(+5.16%) |
Apr 23, 2008 | 34.78 | 34.96 | 33.86 | 34.03 | 2,925,577 | -0.42(-1.22%) |
Apr 22, 2008 | 34.65 | 34.76 | 34.25 | 34.45 | 3,085,208 | -0.36(-1.03%) |
Apr 21, 2008 | 35.26 | 35.27 | 34.67 | 34.81 | 2,178,721 | -0.71(-2.01%) |
Apr 18, 2008 | 35.30 | 36.10 | 35.30 | 35.52 | 3,518,290 | +0.42(+1.21%) |
Apr 17, 2008 | 34.84 | 35.30 | 34.56 | 35.10 | 3,291,682 | +0.23(+0.67%) |
Apr 16, 2008 | 34.62 | 34.94 | 34.21 | 34.87 | 3,824,663 | +0.46(+1.33%) |
Apr 15, 2008 | 34.75 | 35.06 | 34.18 | 34.41 | 3,934,761 | -0.19(-0.55%) |
Apr 14, 2008 | 34.86 | 34.86 | 34.46 | 34.60 | 3,746,786 | -0.21(-0.61%) |
Apr 11, 2008 | 35.01 | 35.30 | 34.36 | 34.81 | 3,411,405 | +0.04(+0.12%) |
Apr 10, 2008 | 34.68 | 35.06 | 34.56 | 34.77 | 2,709,825 | +0.15(+0.43%) |
Apr 09, 2008 | 34.44 | 35.14 | 34.44 | 34.62 | 2,570,009 | +0.11(+0.31%) |
Apr 08, 2008 | 35.25 | 35.25 | 34.49 | 34.51 | 3,987,375 | -0.92(-2.59%) |
Apr 07, 2008 | 35.15 | 35.52 | 34.65 | 35.43 | 3,659,391 | +0.62(+1.78%) |
Apr 04, 2008 | 34.79 | 35.21 | 34.48 | 34.81 | 2,867,761 | -0.06(-0.18%) |
Apr 03, 2008 | 34.98 | 35.29 | 34.57 | 34.87 | 3,691,605 | -0.39(-1.10%) |
Apr 02, 2008 | 35.73 | 36.20 | 35.14 | 35.26 | 5,021,448 | -0.43(-1.21%) |
Apr 01, 2008 | 34.59 | 35.71 | 34.31 | 35.69 | 7,604,588 | +1.91(+5.64%) |
Mar 31, 2008 | 33.71 | 34.10 | 33.31 | 33.79 | 3,846,284 | +0.30(+0.91%) |
Mar 28, 2008 | 33.70 | 33.97 | 33.39 | 33.48 | 2,748,461 | -0.03(-0.08%) |
Mar 27, 2008 | 33.52 | 34.07 | 33.39 | 33.51 | 4,279,871 | -0.06(-0.19%) |
Mar 26, 2008 | 33.62 | 34.14 | 33.35 | 33.57 | 4,235,209 | -0.15(-0.44%) |
Mar 25, 2008 | 33.52 | 34.10 | 32.71 | 33.72 | 4,568,501 | +0.05(+0.15%) |
Mar 24, 2008 | 33.95 | 34.39 | 33.58 | 33.67 | 7,570,419 | -0.07(-0.21%) |
Mar 21, 2008 | 32.81 | 34.08 | 32.66 | 33.74 | 9,784,892 | +0.00(+0.00%) |
Mar 20, 2008 | 32.81 | 34.08 | 32.66 | 33.74 | 9,784,892 | +0.97(+2.97%) |
Mar 19, 2008 | 33.81 | 34.65 | 32.77 | 32.77 | 5,602,964 | -0.95(-2.81%) |
Mar 18, 2008 | 33.37 | 33.74 | 32.72 | 33.71 | 6,336,956 | +1.26(+3.87%) |
Mar 17, 2008 | 31.07 | 32.87 | 31.07 | 32.46 | 7,563,745 | +0.74(+2.34%) |
Mar 14, 2008 | 33.10 | 33.23 | 31.62 | 31.72 | 7,018,439 | -1.35(-4.08%) |
Mar 13, 2008 | 32.09 | 33.32 | 31.82 | 33.07 | 5,407,574 | +0.59(+1.80%) |
Mar 12, 2008 | 34.42 | 34.56 | 32.39 | 32.48 | 7,913,427 | -1.79(-5.21%) |
Mar 11, 2008 | 33.15 | 34.34 | 33.12 | 34.27 | 8,000,820 | +1.60(+4.91%) |
Mar 10, 2008 | 32.90 | 33.28 | 32.48 | 32.66 | 4,420,201 | -0.26(-0.79%) |
Mar 07, 2008 | 32.51 | 33.69 | 32.35 | 32.92 | 6,181,558 | +0.09(+0.28%) |
Mar 06, 2008 | 33.24 | 33.33 | 32.76 | 32.83 | 5,277,578 | -0.70(-2.08%) |
Mar 05, 2008 | 32.92 | 33.88 | 32.92 | 33.53 | 8,096,362 | +0.61(+1.84%) |
Mar 04, 2008 | 32.15 | 33.09 | 31.86 | 32.92 | 5,565,367 | +0.09(+0.28%) |
Mar 03, 2008 | 32.66 | 32.92 | 32.00 | 32.83 | 5,048,987 | +0.06(+0.19%) |
Feb 29, 2008 | 33.65 | 33.65 | 32.60 | 32.77 | 8,026,568 | -1.19(-3.51%) |
Feb 28, 2008 | 34.37 | 35.11 | 33.76 | 33.96 | 4,787,084 | -0.81(-2.34%) |
Feb 27, 2008 | 34.95 | 35.43 | 34.60 | 34.77 | 6,183,269 | -0.55(-1.56%) |
Feb 26, 2008 | 34.58 | 35.37 | 34.51 | 35.32 | 6,797,809 | +0.71(+2.04%) |
Feb 25, 2008 | 33.77 | 34.73 | 33.43 | 34.62 | 4,400,988 | +0.80(+2.36%) |
Feb 22, 2008 | 33.48 | 33.83 | 32.81 | 33.82 | 5,562,674 | +0.59(+1.78%) |
Feb 21, 2008 | 34.00 | 34.21 | 33.16 | 33.23 | 4,532,036 | -0.78(-2.28%) |
Feb 20, 2008 | 33.44 | 34.28 | 33.38 | 34.00 | 4,610,733 | +0.20(+0.61%) |
Feb 19, 2008 | 34.31 | 34.38 | 33.53 | 33.80 | 3,958,273 | +0.00(+0.00%) |
Feb 18, 2008 | 33.06 | 33.85 | 32.85 | 33.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.06 | 33.85 | 32.85 | 33.80 | 4,947,917 | +0.41(+1.23%) |
Feb 14, 2008 | 33.83 | 34.08 | 33.39 | 33.39 | 4,010,114 | -0.50(-1.48%) |
Feb 13, 2008 | 34.20 | 34.39 | 33.43 | 33.89 | 5,929,415 | +0.19(+0.57%) |
Feb 12, 2008 | 32.70 | 33.95 | 32.49 | 33.70 | 6,594,091 | +1.29(+3.96%) |
Feb 11, 2008 | 32.80 | 33.07 | 31.85 | 32.42 | 4,948,215 | -0.46(-1.40%) |
Feb 08, 2008 | 32.95 | 33.12 | 32.59 | 32.87 | 5,277,559 | -0.49(-1.46%) |
Feb 07, 2008 | 33.28 | 34.15 | 32.85 | 33.36 | 5,766,502 | -0.07(-0.21%) |
Feb 06, 2008 | 33.49 | 33.91 | 33.14 | 33.43 | 3,887,126 | +0.08(+0.25%) |
Feb 05, 2008 | 33.28 | 34.75 | 33.27 | 33.35 | 5,197,717 | -1.12(-3.26%) |
Feb 04, 2008 | 35.04 | 35.34 | 34.35 | 34.47 | 4,902,850 | -0.57(-1.63%) |