Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 37.31 | 37.59 | 37.10 | 37.23 | 5,255,089 | +0.08(+0.20%) |
Apr 29, 2008 | 37.20 | 37.33 | 37.03 | 37.16 | 3,199,448 | -0.03(-0.08%) |
Apr 28, 2008 | 37.18 | 37.38 | 36.91 | 37.19 | 2,853,236 | +0.08(+0.22%) |
Apr 25, 2008 | 37.34 | 37.34 | 36.72 | 37.10 | 2,561,121 | +0.02(+0.06%) |
Apr 24, 2008 | 37.35 | 37.44 | 36.91 | 37.08 | 3,157,054 | -0.08(-0.20%) |
Apr 23, 2008 | 37.44 | 37.53 | 37.10 | 37.16 | 2,937,731 | -0.30(-0.79%) |
Apr 22, 2008 | 37.80 | 37.80 | 37.24 | 37.45 | 4,470,662 | +0.20(+0.53%) |
Apr 21, 2008 | 37.52 | 37.56 | 36.92 | 37.26 | 4,401,377 | +0.40(+1.09%) |
Apr 18, 2008 | 37.20 | 37.34 | 36.73 | 36.85 | 5,533,599 | +0.13(+0.35%) |
Apr 17, 2008 | 36.98 | 37.14 | 36.66 | 36.73 | 3,719,352 | -0.29(-0.79%) |
Apr 16, 2008 | 37.47 | 37.47 | 36.80 | 37.02 | 3,510,400 | -0.14(-0.38%) |
Apr 15, 2008 | 37.35 | 37.35 | 36.98 | 37.16 | 2,257,264 | -0.03(-0.08%) |
Apr 14, 2008 | 36.79 | 37.40 | 36.79 | 37.19 | 2,350,248 | +0.31(+0.84%) |
Apr 11, 2008 | 36.77 | 37.24 | 36.77 | 36.88 | 3,949,641 | -0.05(-0.13%) |
Apr 10, 2008 | 36.96 | 37.09 | 36.79 | 36.92 | 5,456,046 | +0.00(+0.00%) |
Apr 09, 2008 | 37.24 | 37.28 | 36.78 | 36.92 | 5,596,226 | -0.75(-1.99%) |
Apr 08, 2008 | 37.77 | 37.78 | 37.52 | 37.67 | 3,147,202 | -0.15(-0.38%) |
Apr 07, 2008 | 38.14 | 38.14 | 37.63 | 37.82 | 3,274,769 | -0.16(-0.43%) |
Apr 04, 2008 | 38.23 | 38.23 | 37.82 | 37.98 | 4,265,931 | +0.00(+0.00%) |
Apr 03, 2008 | 38.06 | 38.16 | 37.56 | 37.98 | 2,426,646 | -0.17(-0.44%) |
Apr 02, 2008 | 37.94 | 38.33 | 37.90 | 38.15 | 3,270,442 | +0.04(+0.11%) |
Apr 01, 2008 | 37.72 | 38.11 | 37.61 | 38.11 | 3,795,263 | +0.55(+1.47%) |
Mar 31, 2008 | 37.35 | 37.69 | 37.03 | 37.56 | 3,426,976 | +0.27(+0.73%) |
Mar 28, 2008 | 37.50 | 37.52 | 37.06 | 37.28 | 3,224,098 | -0.14(-0.37%) |
Mar 27, 2008 | 37.98 | 37.99 | 37.41 | 37.42 | 2,716,183 | -0.40(-1.05%) |
Mar 26, 2008 | 37.88 | 37.99 | 37.63 | 37.82 | 4,186,515 | -0.25(-0.66%) |
Mar 25, 2008 | 37.74 | 38.12 | 37.60 | 38.07 | 2,784,052 | +0.27(+0.72%) |
Mar 24, 2008 | 37.88 | 37.97 | 37.59 | 37.80 | 4,240,538 | -0.01(-0.02%) |
Mar 21, 2008 | 37.55 | 38.25 | 37.43 | 37.80 | 4,273,095 | +0.00(+0.00%) |
Mar 20, 2008 | 37.55 | 38.25 | 37.43 | 37.80 | 4,273,095 | +0.30(+0.79%) |
Mar 19, 2008 | 37.80 | 38.13 | 37.48 | 37.51 | 5,615,527 | +0.00(+0.00%) |
Mar 18, 2008 | 37.24 | 37.51 | 36.89 | 37.51 | 5,581,884 | +0.69(+1.88%) |
Mar 17, 2008 | 36.56 | 37.05 | 36.52 | 36.81 | 7,731,141 | +0.16(+0.44%) |
Mar 14, 2008 | 37.24 | 37.24 | 36.41 | 36.65 | 5,585,780 | -0.38(-1.02%) |
Mar 13, 2008 | 36.88 | 37.13 | 36.48 | 37.03 | 4,194,164 | +0.29(+0.78%) |
Mar 12, 2008 | 37.21 | 37.34 | 36.71 | 36.74 | 4,209,856 | -0.46(-1.24%) |
Mar 11, 2008 | 37.30 | 37.46 | 36.94 | 37.20 | 4,168,128 | +0.19(+0.50%) |
Mar 10, 2008 | 36.92 | 37.26 | 36.92 | 37.02 | 3,523,943 | +0.06(+0.16%) |
Mar 07, 2008 | 37.12 | 37.28 | 36.76 | 36.96 | 8,400,725 | -0.24(-0.64%) |
Mar 06, 2008 | 37.47 | 37.50 | 37.17 | 37.20 | 5,067,095 | -0.31(-0.84%) |
Mar 05, 2008 | 37.56 | 37.76 | 37.27 | 37.51 | 5,850,553 | -0.30(-0.80%) |
Mar 04, 2008 | 37.89 | 37.96 | 37.44 | 37.81 | 4,863,822 | -0.33(-0.85%) |
Mar 03, 2008 | 37.95 | 38.14 | 37.73 | 38.14 | 3,659,585 | +0.22(+0.57%) |
Feb 29, 2008 | 37.95 | 38.20 | 37.84 | 37.92 | 3,853,942 | -0.34(-0.88%) |
Feb 28, 2008 | 38.31 | 38.59 | 38.09 | 38.26 | 3,783,199 | -0.26(-0.68%) |
Feb 27, 2008 | 38.26 | 38.73 | 38.22 | 38.52 | 4,032,841 | +0.15(+0.39%) |
Feb 26, 2008 | 37.85 | 38.48 | 37.75 | 38.37 | 3,671,458 | +0.26(+0.69%) |
Feb 25, 2008 | 37.85 | 38.22 | 37.85 | 38.11 | 4,122,716 | +0.27(+0.71%) |
Feb 22, 2008 | 37.35 | 37.90 | 37.31 | 37.84 | 5,681,617 | +0.52(+1.40%) |
Feb 21, 2008 | 37.35 | 37.64 | 37.18 | 37.32 | 5,973,791 | -0.07(-0.19%) |
Feb 20, 2008 | 36.99 | 37.40 | 36.96 | 37.39 | 5,377,478 | +0.15(+0.39%) |
Feb 19, 2008 | 37.84 | 37.84 | 37.17 | 37.24 | 4,385,424 | -0.24(-0.65%) |
Feb 18, 2008 | 37.26 | 37.49 | 37.06 | 37.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.26 | 37.49 | 37.06 | 37.49 | 5,441,203 | +0.16(+0.44%) |
Feb 14, 2008 | 37.93 | 37.98 | 37.20 | 37.33 | 6,863,404 | -0.67(-1.78%) |
Feb 13, 2008 | 38.42 | 38.62 | 37.83 | 38.00 | 7,332,956 | -0.17(-0.46%) |
Feb 12, 2008 | 37.81 | 38.29 | 37.63 | 38.17 | 7,911,339 | +0.52(+1.39%) |
Feb 11, 2008 | 37.59 | 37.74 | 37.37 | 37.65 | 5,642,918 | +0.08(+0.22%) |
Feb 08, 2008 | 37.73 | 37.87 | 37.41 | 37.57 | 3,862,908 | -0.29(-0.75%) |
Feb 07, 2008 | 37.94 | 38.19 | 37.59 | 37.85 | 4,589,177 | -0.14(-0.37%) |
Feb 06, 2008 | 38.26 | 38.35 | 37.77 | 37.99 | 4,019,454 | -0.08(-0.21%) |
Feb 05, 2008 | 37.83 | 38.37 | 37.83 | 38.08 | 4,459,102 | -0.35(-0.91%) |
Feb 04, 2008 | 38.93 | 38.93 | 38.29 | 38.42 | 3,295,753 | -0.58(-1.49%) |