Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 33.80 | 33.98 | 33.40 | 33.70 | 3,251,329 | -0.12(-0.34%) |
Apr 29, 2008 | 34.47 | 34.51 | 33.51 | 33.82 | 3,453,884 | -0.66(-1.91%) |
Apr 28, 2008 | 34.05 | 34.48 | 33.90 | 34.48 | 2,926,729 | +0.65(+1.93%) |
Apr 25, 2008 | 34.38 | 34.50 | 33.62 | 33.82 | 6,083,138 | -0.40(-1.17%) |
Apr 24, 2008 | 34.74 | 34.74 | 33.66 | 34.22 | 1,998,473 | -0.12(-0.33%) |
Apr 23, 2008 | 34.50 | 34.59 | 34.08 | 34.34 | 2,437,558 | +0.00(+0.00%) |
Apr 22, 2008 | 34.39 | 35.10 | 33.92 | 34.34 | 7,864,605 | -0.07(-0.20%) |
Apr 21, 2008 | 33.97 | 34.49 | 33.78 | 34.41 | 3,878,260 | +0.34(+0.99%) |
Apr 18, 2008 | 33.74 | 34.21 | 33.45 | 34.07 | 4,469,940 | +0.58(+1.74%) |
Apr 17, 2008 | 32.69 | 33.57 | 32.69 | 33.49 | 4,365,445 | +0.64(+1.94%) |
Apr 16, 2008 | 32.51 | 33.10 | 32.17 | 32.85 | 4,061,039 | +0.41(+1.28%) |
Apr 15, 2008 | 31.91 | 32.47 | 31.80 | 32.44 | 3,144,174 | +0.59(+1.85%) |
Apr 14, 2008 | 31.03 | 31.90 | 30.79 | 31.84 | 3,000,847 | +0.85(+2.75%) |
Apr 11, 2008 | 31.02 | 31.38 | 30.79 | 30.99 | 2,009,965 | -0.29(-0.93%) |
Apr 10, 2008 | 31.21 | 31.61 | 31.06 | 31.29 | 6,481,164 | +0.69(+2.26%) |
Apr 09, 2008 | 30.34 | 31.12 | 30.29 | 30.59 | 4,109,168 | +0.44(+1.47%) |
Apr 08, 2008 | 30.21 | 30.36 | 29.94 | 30.15 | 2,199,217 | -0.14(-0.46%) |
Apr 07, 2008 | 31.08 | 31.12 | 30.28 | 30.29 | 2,983,876 | -0.55(-1.79%) |
Apr 04, 2008 | 29.97 | 31.22 | 29.97 | 30.84 | 3,292,630 | +0.77(+2.58%) |
Apr 03, 2008 | 30.20 | 30.28 | 29.41 | 30.07 | 5,006,905 | -0.34(-1.11%) |
Apr 02, 2008 | 30.89 | 31.12 | 30.28 | 30.40 | 5,364,168 | -0.31(-1.00%) |
Apr 01, 2008 | 30.13 | 30.93 | 30.11 | 30.71 | 3,319,241 | +0.81(+2.72%) |
Mar 31, 2008 | 29.90 | 30.10 | 29.59 | 29.90 | 3,269,398 | +0.41(+1.38%) |
Mar 28, 2008 | 29.86 | 30.15 | 29.38 | 29.49 | 3,112,709 | -0.35(-1.18%) |
Mar 27, 2008 | 29.60 | 30.56 | 29.45 | 29.84 | 5,061,989 | +0.25(+0.86%) |
Mar 26, 2008 | 29.44 | 29.88 | 29.14 | 29.59 | 6,145,908 | +0.50(+1.71%) |
Mar 25, 2008 | 28.72 | 29.35 | 28.72 | 29.09 | 8,738,849 | +0.30(+1.04%) |
Mar 24, 2008 | 29.15 | 29.21 | 28.75 | 28.79 | 18,009,434 | -0.32(-1.11%) |
Mar 21, 2008 | 29.66 | 29.90 | 28.85 | 29.12 | 9,711,929 | +0.00(+0.00%) |
Mar 20, 2008 | 29.66 | 29.90 | 28.85 | 29.12 | 9,711,929 | -0.79(-2.64%) |
Mar 19, 2008 | 31.15 | 31.29 | 29.78 | 29.90 | 10,989,742 | -1.05(-3.39%) |
Mar 18, 2008 | 31.06 | 31.27 | 30.40 | 30.96 | 3,576,198 | +0.40(+1.30%) |
Mar 17, 2008 | 30.84 | 31.22 | 30.07 | 30.56 | 14,144,065 | -1.07(-3.39%) |
Mar 14, 2008 | 32.73 | 32.83 | 31.06 | 31.63 | 7,243,487 | -0.97(-2.96%) |
Mar 13, 2008 | 32.37 | 32.77 | 32.08 | 32.60 | 5,756,037 | -0.15(-0.44%) |
Mar 12, 2008 | 32.95 | 32.97 | 32.67 | 32.74 | 3,202,603 | -0.02(-0.07%) |
Mar 11, 2008 | 32.70 | 32.95 | 32.22 | 32.77 | 6,239,118 | +0.71(+2.22%) |
Mar 10, 2008 | 32.53 | 32.57 | 31.94 | 32.05 | 7,608,131 | -0.31(-0.97%) |
Mar 07, 2008 | 32.35 | 32.67 | 31.68 | 32.37 | 7,168,416 | -0.02(-0.05%) |
Mar 06, 2008 | 32.61 | 32.73 | 32.31 | 32.38 | 4,453,053 | -0.38(-1.15%) |
Mar 05, 2008 | 32.52 | 32.89 | 32.28 | 32.76 | 3,447,772 | +0.25(+0.78%) |
Mar 04, 2008 | 31.58 | 32.69 | 31.55 | 32.50 | 6,301,856 | +0.58(+1.83%) |
Mar 03, 2008 | 31.55 | 32.02 | 31.43 | 31.92 | 5,062,687 | +0.28(+0.87%) |
Feb 29, 2008 | 31.73 | 31.79 | 30.99 | 31.65 | 6,192,820 | -0.11(-0.34%) |
Feb 28, 2008 | 31.91 | 32.21 | 31.51 | 31.75 | 5,654,413 | +0.51(+1.64%) |
Feb 27, 2008 | 31.51 | 31.94 | 31.02 | 31.24 | 8,242,419 | -0.48(-1.50%) |
Feb 26, 2008 | 30.97 | 31.87 | 30.97 | 31.71 | 3,527,209 | +0.51(+1.62%) |
Feb 25, 2008 | 30.38 | 31.43 | 30.37 | 31.21 | 3,948,062 | +0.69(+2.26%) |
Feb 22, 2008 | 30.38 | 30.73 | 30.08 | 30.52 | 2,090,382 | +0.23(+0.76%) |
Feb 21, 2008 | 30.87 | 31.06 | 30.27 | 30.29 | 2,726,222 | -0.30(-0.98%) |
Feb 20, 2008 | 30.38 | 30.79 | 30.17 | 30.59 | 2,080,834 | -0.21(-0.70%) |
Feb 19, 2008 | 30.25 | 30.92 | 30.13 | 30.80 | 2,759,073 | +0.76(+2.53%) |
Feb 18, 2008 | 29.55 | 30.14 | 29.37 | 30.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.55 | 30.14 | 29.37 | 30.04 | 2,683,358 | +0.48(+1.63%) |
Feb 14, 2008 | 29.67 | 30.25 | 29.33 | 29.56 | 2,316,404 | -0.05(-0.16%) |
Feb 13, 2008 | 29.72 | 30.03 | 29.52 | 29.61 | 2,670,878 | -0.12(-0.41%) |
Feb 12, 2008 | 29.31 | 30.00 | 29.23 | 29.73 | 5,858,680 | +0.42(+1.44%) |
Feb 11, 2008 | 28.98 | 29.41 | 28.57 | 29.31 | 3,606,162 | +0.34(+1.16%) |
Feb 08, 2008 | 29.29 | 29.52 | 28.76 | 28.97 | 3,236,553 | -0.34(-1.15%) |
Feb 07, 2008 | 29.58 | 29.61 | 29.00 | 29.31 | 7,494,863 | -0.67(-2.23%) |
Feb 06, 2008 | 30.34 | 30.69 | 29.88 | 29.97 | 3,223,526 | -0.15(-0.48%) |
Feb 05, 2008 | 30.76 | 30.86 | 30.06 | 30.12 | 6,829,364 | -0.78(-2.53%) |
Feb 04, 2008 | 30.47 | 31.02 | 30.42 | 30.90 | 3,005,412 | +0.55(+1.82%) |