Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.52 | 36.86 | 35.52 | 36.46 | 7,689,214 | +2.69(+7.97%) |
Apr 29, 2008 | 34.70 | 34.70 | 33.17 | 33.77 | 1,504,803 | -0.91(-2.62%) |
Apr 28, 2008 | 34.54 | 35.00 | 34.43 | 34.68 | 1,013,114 | -0.08(-0.23%) |
Apr 25, 2008 | 34.90 | 35.03 | 34.43 | 34.76 | 657,181 | -0.21(-0.60%) |
Apr 24, 2008 | 34.74 | 35.27 | 34.27 | 34.97 | 1,842,778 | +0.18(+0.52%) |
Apr 23, 2008 | 33.15 | 35.02 | 33.11 | 34.79 | 1,465,194 | +1.49(+4.47%) |
Apr 22, 2008 | 34.04 | 34.31 | 32.95 | 33.30 | 1,126,518 | -0.92(-2.69%) |
Apr 21, 2008 | 33.79 | 34.33 | 33.79 | 34.22 | 996,075 | +0.29(+0.85%) |
Apr 18, 2008 | 33.20 | 35.00 | 33.20 | 33.93 | 1,627,281 | +1.37(+4.21%) |
Apr 17, 2008 | 32.44 | 32.73 | 31.04 | 32.56 | 4,020,225 | +0.16(+0.49%) |
Apr 16, 2008 | 32.49 | 32.91 | 32.05 | 32.40 | 2,124,884 | -0.05(-0.15%) |
Apr 15, 2008 | 33.68 | 34.00 | 32.25 | 32.45 | 1,739,373 | -1.07(-3.19%) |
Apr 14, 2008 | 34.18 | 34.20 | 33.26 | 33.52 | 1,353,993 | -0.80(-2.33%) |
Apr 11, 2008 | 34.29 | 35.41 | 34.08 | 34.32 | 1,393,085 | -1.40(-3.92%) |
Apr 10, 2008 | 35.15 | 36.82 | 35.10 | 35.72 | 2,068,998 | +0.49(+1.39%) |
Apr 09, 2008 | 34.71 | 35.60 | 34.54 | 35.23 | 1,568,398 | +0.33(+0.95%) |
Apr 08, 2008 | 35.50 | 36.00 | 34.46 | 34.90 | 1,615,575 | -1.25(-3.46%) |
Apr 07, 2008 | 36.97 | 37.15 | 36.03 | 36.15 | 991,649 | -0.49(-1.34%) |
Apr 04, 2008 | 36.71 | 37.28 | 35.91 | 36.64 | 1,413,447 | +0.14(+0.38%) |
Apr 03, 2008 | 36.63 | 36.90 | 35.79 | 36.50 | 903,780 | -0.08(-0.22%) |
Apr 02, 2008 | 36.95 | 37.30 | 36.36 | 36.58 | 1,175,179 | -0.25(-0.68%) |
Apr 01, 2008 | 35.57 | 37.16 | 35.54 | 36.83 | 1,495,076 | +1.46(+4.13%) |
Mar 31, 2008 | 34.90 | 36.00 | 34.79 | 35.37 | 1,058,257 | +0.42(+1.20%) |
Mar 28, 2008 | 35.30 | 36.09 | 34.79 | 34.95 | 990,146 | -0.56(-1.58%) |
Mar 27, 2008 | 35.34 | 36.29 | 34.96 | 35.51 | 821,857 | -0.12(-0.34%) |
Mar 26, 2008 | 35.99 | 36.35 | 34.94 | 35.63 | 1,018,395 | -0.46(-1.27%) |
Mar 25, 2008 | 35.69 | 36.49 | 35.30 | 36.09 | 1,581,603 | +0.75(+2.12%) |
Mar 24, 2008 | 34.00 | 35.50 | 33.90 | 35.34 | 1,620,000 | +1.47(+4.34%) |
Mar 21, 2008 | 34.11 | 34.29 | 32.63 | 33.87 | 2,701,639 | +0.00(+0.00%) |
Mar 20, 2008 | 34.11 | 34.29 | 32.63 | 33.87 | 2,701,639 | +0.24(+0.71%) |
Mar 19, 2008 | 33.57 | 35.18 | 33.50 | 33.63 | 2,455,773 | +0.38(+1.14%) |
Mar 18, 2008 | 32.25 | 33.49 | 31.76 | 33.25 | 2,051,967 | +1.35(+4.23%) |
Mar 17, 2008 | 32.32 | 33.56 | 31.25 | 31.90 | 1,945,397 | -1.54(-4.61%) |
Mar 14, 2008 | 34.51 | 34.52 | 32.44 | 33.44 | 1,987,941 | -1.26(-3.63%) |
Mar 13, 2008 | 33.90 | 34.91 | 32.95 | 34.70 | 1,774,819 | +0.39(+1.14%) |
Mar 12, 2008 | 34.27 | 35.10 | 33.70 | 34.31 | 1,717,875 | -0.02(-0.06%) |
Mar 11, 2008 | 32.66 | 34.50 | 32.64 | 34.33 | 2,345,183 | +1.91(+5.89%) |
Mar 10, 2008 | 35.71 | 35.80 | 32.15 | 32.42 | 4,900,365 | -3.16(-8.88%) |
Mar 07, 2008 | 36.86 | 36.89 | 34.55 | 35.58 | 3,494,737 | -1.60(-4.30%) |
Mar 06, 2008 | 38.05 | 38.43 | 37.13 | 37.18 | 1,463,128 | -1.15(-3.00%) |
Mar 05, 2008 | 37.93 | 38.83 | 37.86 | 38.33 | 1,546,662 | +0.45(+1.19%) |
Mar 04, 2008 | 37.43 | 38.27 | 37.12 | 37.88 | 1,624,886 | -0.02(-0.05%) |
Mar 03, 2008 | 38.00 | 38.35 | 37.25 | 37.90 | 1,322,684 | -0.14(-0.37%) |
Feb 29, 2008 | 38.47 | 38.49 | 37.46 | 38.04 | 2,482,140 | -1.12(-2.86%) |
Feb 28, 2008 | 39.30 | 39.61 | 38.25 | 39.16 | 1,360,671 | -0.51(-1.29%) |
Feb 27, 2008 | 37.50 | 39.90 | 37.01 | 39.67 | 3,550,156 | +1.56(+4.09%) |
Feb 26, 2008 | 38.34 | 39.43 | 38.01 | 38.11 | 2,164,004 | +0.01(+0.03%) |
Feb 25, 2008 | 36.79 | 38.39 | 36.69 | 38.10 | 1,254,818 | +1.39(+3.79%) |
Feb 22, 2008 | 37.05 | 37.27 | 35.53 | 36.71 | 1,455,424 | -0.31(-0.84%) |
Feb 21, 2008 | 37.73 | 38.13 | 35.63 | 37.02 | 2,524,512 | -0.40(-1.07%) |
Feb 20, 2008 | 39.91 | 40.10 | 36.79 | 37.42 | 4,270,066 | -2.70(-6.73%) |
Feb 19, 2008 | 40.31 | 40.98 | 39.90 | 40.12 | 1,200,930 | +0.10(+0.25%) |
Feb 18, 2008 | 40.15 | 40.81 | 39.65 | 40.02 | 1,315,000 | +0.00(+0.00%) |
Feb 15, 2008 | 40.15 | 40.81 | 39.65 | 40.02 | 1,315,000 | -0.37(-0.92%) |
Feb 14, 2008 | 40.53 | 41.00 | 40.08 | 40.39 | 1,672,663 | +0.19(+0.47%) |
Feb 13, 2008 | 39.94 | 40.77 | 39.31 | 40.20 | 2,633,019 | +0.73(+1.85%) |
Feb 12, 2008 | 37.53 | 40.75 | 37.49 | 39.47 | 4,875,129 | +2.80(+7.64%) |
Feb 11, 2008 | 36.76 | 37.11 | 36.07 | 36.67 | 1,573,449 | +0.07(+0.19%) |
Feb 08, 2008 | 36.74 | 37.14 | 35.91 | 36.60 | 807,449 | -0.16(-0.44%) |
Feb 07, 2008 | 36.48 | 36.94 | 35.77 | 36.76 | 1,177,356 | +0.12(+0.33%) |
Feb 06, 2008 | 37.26 | 37.96 | 36.54 | 36.64 | 1,056,880 | -0.53(-1.43%) |
Feb 05, 2008 | 38.12 | 38.13 | 37.00 | 37.17 | 1,265,774 | -1.51(-3.90%) |
Feb 04, 2008 | 37.97 | 39.09 | 37.88 | 38.68 | 1,362,767 | +0.82(+2.17%) |