Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.57 | 32.57 | 31.62 | 31.76 | 4,057,150 | -0.50(-1.56%) |
Apr 29, 2008 | 31.72 | 32.37 | 31.71 | 32.26 | 4,382,254 | +0.50(+1.58%) |
Apr 28, 2008 | 32.08 | 32.16 | 31.72 | 31.76 | 2,730,997 | -0.12(-0.39%) |
Apr 25, 2008 | 32.26 | 32.28 | 31.79 | 31.89 | 2,736,869 | -0.27(-0.85%) |
Apr 24, 2008 | 32.34 | 32.44 | 31.89 | 32.16 | 2,588,658 | -0.02(-0.08%) |
Apr 23, 2008 | 32.00 | 32.39 | 31.91 | 32.18 | 2,960,861 | +0.25(+0.80%) |
Apr 22, 2008 | 32.26 | 32.27 | 31.76 | 31.93 | 3,148,036 | -0.32(-1.00%) |
Apr 21, 2008 | 32.58 | 32.69 | 32.19 | 32.25 | 4,405,228 | -0.43(-1.33%) |
Apr 18, 2008 | 33.35 | 33.35 | 32.67 | 32.69 | 4,593,414 | -0.17(-0.53%) |
Apr 17, 2008 | 32.88 | 33.00 | 32.66 | 32.86 | 2,971,327 | -0.17(-0.53%) |
Apr 16, 2008 | 32.95 | 33.13 | 32.86 | 33.03 | 4,321,464 | +0.06(+0.19%) |
Apr 15, 2008 | 32.62 | 33.13 | 32.42 | 32.97 | 4,179,040 | +0.50(+1.53%) |
Apr 14, 2008 | 32.30 | 32.59 | 32.18 | 32.48 | 2,143,467 | +0.23(+0.71%) |
Apr 11, 2008 | 32.44 | 32.51 | 32.18 | 32.25 | 2,032,308 | -0.39(-1.20%) |
Apr 10, 2008 | 32.89 | 32.96 | 32.52 | 32.64 | 2,222,027 | -0.16(-0.47%) |
Apr 09, 2008 | 32.80 | 32.98 | 32.67 | 32.79 | 1,493,023 | -0.09(-0.26%) |
Apr 08, 2008 | 32.80 | 32.94 | 32.54 | 32.88 | 1,951,478 | -0.06(-0.17%) |
Apr 07, 2008 | 33.21 | 33.25 | 32.85 | 32.93 | 3,633,244 | -0.06(-0.17%) |
Apr 04, 2008 | 32.90 | 33.10 | 32.69 | 32.99 | 4,216,943 | +0.09(+0.28%) |
Apr 03, 2008 | 32.93 | 33.03 | 32.62 | 32.90 | 2,993,484 | -0.05(-0.15%) |
Apr 02, 2008 | 33.47 | 33.52 | 32.89 | 32.95 | 5,740,002 | -0.63(-1.89%) |
Apr 01, 2008 | 32.76 | 33.61 | 32.62 | 33.58 | 5,702,794 | +0.96(+2.93%) |
Mar 31, 2008 | 32.57 | 32.67 | 32.20 | 32.62 | 3,475,699 | +0.05(+0.15%) |
Mar 28, 2008 | 32.32 | 32.73 | 32.26 | 32.57 | 3,545,345 | +0.35(+1.08%) |
Mar 27, 2008 | 32.30 | 32.31 | 31.92 | 32.23 | 3,850,923 | +0.16(+0.48%) |
Mar 26, 2008 | 32.15 | 32.22 | 31.94 | 32.07 | 2,775,248 | -0.13(-0.40%) |
Mar 25, 2008 | 32.08 | 32.31 | 31.95 | 32.20 | 3,289,819 | +0.27(+0.84%) |
Mar 24, 2008 | 32.06 | 32.23 | 31.78 | 31.94 | 2,553,366 | -0.11(-0.33%) |
Mar 21, 2008 | 31.84 | 32.12 | 31.73 | 32.04 | 5,992,840 | -0.00(-0.00%) |
Mar 20, 2008 | 31.84 | 32.12 | 31.73 | 32.04 | 5,992,840 | +0.25(+0.78%) |
Mar 19, 2008 | 31.96 | 32.21 | 31.72 | 31.79 | 4,670,990 | +0.05(+0.16%) |
Mar 18, 2008 | 31.41 | 31.74 | 31.00 | 31.74 | 4,392,600 | +0.86(+2.77%) |
Mar 17, 2008 | 30.43 | 31.11 | 30.35 | 30.89 | 4,100,570 | -0.08(-0.26%) |
Mar 14, 2008 | 31.39 | 31.72 | 30.81 | 30.97 | 3,970,180 | -0.26(-0.83%) |
Mar 13, 2008 | 31.33 | 31.56 | 31.02 | 31.23 | 4,642,329 | -0.47(-1.47%) |
Mar 12, 2008 | 31.64 | 31.87 | 31.48 | 31.69 | 3,453,236 | +0.13(+0.41%) |
Mar 11, 2008 | 31.33 | 31.57 | 31.04 | 31.56 | 4,153,295 | +0.68(+2.19%) |
Mar 10, 2008 | 30.76 | 31.10 | 30.63 | 30.89 | 4,590,919 | +0.19(+0.63%) |
Mar 07, 2008 | 30.64 | 31.03 | 30.59 | 30.69 | 3,645,670 | -0.24(-0.78%) |
Mar 06, 2008 | 31.29 | 31.33 | 30.89 | 30.94 | 2,439,179 | -0.45(-1.42%) |
Mar 05, 2008 | 31.58 | 31.58 | 30.91 | 31.38 | 3,871,888 | +0.09(+0.28%) |
Mar 04, 2008 | 31.24 | 31.39 | 31.10 | 31.30 | 4,370,522 | -0.18(-0.57%) |
Mar 03, 2008 | 31.50 | 31.59 | 31.26 | 31.48 | 2,746,561 | -0.01(-0.02%) |
Feb 29, 2008 | 31.66 | 31.97 | 31.41 | 31.48 | 3,450,202 | -0.48(-1.51%) |
Feb 28, 2008 | 31.92 | 32.16 | 31.73 | 31.97 | 3,432,483 | -0.12(-0.39%) |
Feb 27, 2008 | 31.96 | 32.21 | 31.85 | 32.09 | 3,551,597 | +0.00(+0.00%) |
Feb 26, 2008 | 31.71 | 32.20 | 31.71 | 32.09 | 3,807,211 | +0.29(+0.90%) |
Feb 25, 2008 | 31.76 | 31.88 | 31.49 | 31.81 | 5,947,439 | +0.12(+0.39%) |
Feb 22, 2008 | 31.72 | 31.81 | 31.33 | 31.68 | 4,317,348 | +0.02(+0.08%) |
Feb 21, 2008 | 31.92 | 32.01 | 31.50 | 31.66 | 2,993,719 | -0.18(-0.57%) |
Feb 20, 2008 | 31.96 | 31.99 | 31.61 | 31.84 | 2,830,796 | -0.35(-1.08%) |
Feb 19, 2008 | 32.72 | 32.72 | 32.01 | 32.18 | 5,295,244 | +0.07(+0.23%) |
Feb 18, 2008 | 31.53 | 32.15 | 31.53 | 32.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.53 | 32.15 | 31.53 | 32.11 | 3,802,280 | +0.53(+1.69%) |
Feb 14, 2008 | 31.82 | 31.90 | 31.50 | 31.58 | 3,149,341 | -0.17(-0.55%) |
Feb 13, 2008 | 31.68 | 31.89 | 31.48 | 31.75 | 5,915,751 | +0.37(+1.19%) |
Feb 12, 2008 | 31.00 | 31.41 | 30.87 | 31.38 | 4,111,589 | +0.60(+1.94%) |
Feb 11, 2008 | 30.83 | 30.83 | 30.35 | 30.78 | 2,889,382 | +0.25(+0.83%) |
Feb 08, 2008 | 30.70 | 30.95 | 30.50 | 30.53 | 3,474,737 | -0.28(-0.91%) |
Feb 07, 2008 | 30.41 | 31.00 | 30.41 | 30.81 | 5,636,324 | +0.34(+1.10%) |
Feb 06, 2008 | 30.03 | 30.61 | 29.87 | 30.47 | 7,637,131 | +0.58(+1.95%) |
Feb 05, 2008 | 30.01 | 30.28 | 29.76 | 29.89 | 5,277,154 | -0.56(-1.86%) |
Feb 04, 2008 | 30.48 | 30.63 | 30.34 | 30.45 | 3,159,463 | +0.02(+0.08%) |