Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.94 | 33.50 | 32.63 | 32.64 | 2,542,273 | -0.28(-0.85%) |
Apr 29, 2008 | 31.78 | 32.99 | 31.66 | 32.92 | 2,844,393 | +1.16(+3.65%) |
Apr 28, 2008 | 31.00 | 32.06 | 30.50 | 31.76 | 2,858,634 | +0.57(+1.83%) |
Apr 25, 2008 | 31.73 | 32.14 | 31.03 | 31.19 | 3,051,574 | -0.48(-1.52%) |
Apr 24, 2008 | 32.62 | 32.89 | 31.51 | 31.67 | 3,808,798 | -0.92(-2.82%) |
Apr 23, 2008 | 32.48 | 32.99 | 32.14 | 32.59 | 1,649,483 | +0.39(+1.21%) |
Apr 22, 2008 | 32.85 | 32.95 | 31.73 | 32.20 | 1,390,555 | -0.64(-1.95%) |
Apr 21, 2008 | 32.75 | 32.93 | 32.44 | 32.84 | 1,121,835 | -0.11(-0.33%) |
Apr 18, 2008 | 33.88 | 34.08 | 32.71 | 32.95 | 2,807,339 | -0.23(-0.69%) |
Apr 17, 2008 | 32.88 | 33.32 | 32.64 | 33.18 | 2,119,242 | +0.75(+2.31%) |
Apr 16, 2008 | 32.05 | 32.80 | 31.81 | 32.43 | 2,233,666 | +0.45(+1.41%) |
Apr 15, 2008 | 31.69 | 32.02 | 31.56 | 31.98 | 2,811,104 | +0.22(+0.69%) |
Apr 14, 2008 | 31.94 | 32.20 | 31.71 | 31.76 | 2,248,433 | -0.28(-0.87%) |
Apr 11, 2008 | 32.05 | 33.14 | 31.96 | 32.04 | 3,188,285 | -0.95(-2.88%) |
Apr 10, 2008 | 33.04 | 33.35 | 32.78 | 32.99 | 2,731,987 | -0.12(-0.36%) |
Apr 09, 2008 | 33.62 | 33.74 | 32.83 | 33.11 | 3,304,095 | -0.49(-1.46%) |
Apr 08, 2008 | 34.00 | 34.24 | 33.33 | 33.60 | 1,785,829 | -0.35(-1.03%) |
Apr 07, 2008 | 34.00 | 34.53 | 33.84 | 33.95 | 1,761,208 | +0.06(+0.18%) |
Apr 04, 2008 | 33.40 | 34.20 | 33.38 | 33.89 | 1,634,120 | +0.22(+0.65%) |
Apr 03, 2008 | 33.60 | 33.99 | 33.16 | 33.67 | 2,077,867 | +0.25(+0.75%) |
Apr 02, 2008 | 34.81 | 34.81 | 33.17 | 33.42 | 3,525,073 | -1.29(-3.72%) |
Apr 01, 2008 | 33.19 | 34.72 | 32.85 | 34.71 | 3,857,312 | +1.74(+5.28%) |
Mar 31, 2008 | 32.40 | 33.56 | 32.28 | 32.97 | 2,653,815 | +0.49(+1.51%) |
Mar 28, 2008 | 33.68 | 33.72 | 32.23 | 32.48 | 2,749,954 | -0.69(-2.08%) |
Mar 27, 2008 | 33.34 | 33.95 | 32.89 | 33.17 | 2,028,204 | +0.17(+0.52%) |
Mar 26, 2008 | 32.90 | 33.46 | 32.63 | 33.00 | 2,134,448 | -0.21(-0.63%) |
Mar 25, 2008 | 33.44 | 33.80 | 32.76 | 33.21 | 3,010,270 | -0.36(-1.07%) |
Mar 24, 2008 | 32.99 | 33.77 | 32.54 | 33.57 | 3,539,915 | +0.92(+2.82%) |
Mar 21, 2008 | 31.35 | 32.76 | 31.13 | 32.65 | 3,521,910 | +0.00(+0.00%) |
Mar 20, 2008 | 31.35 | 32.76 | 31.13 | 32.65 | 3,521,910 | +1.52(+4.88%) |
Mar 19, 2008 | 32.35 | 33.10 | 31.08 | 31.13 | 4,023,612 | -1.22(-3.77%) |
Mar 18, 2008 | 31.25 | 32.36 | 31.03 | 32.35 | 4,329,360 | +1.70(+5.55%) |
Mar 17, 2008 | 30.25 | 30.97 | 29.99 | 30.65 | 3,924,743 | -0.52(-1.67%) |
Mar 14, 2008 | 31.97 | 32.03 | 30.90 | 31.17 | 4,238,977 | -0.71(-2.23%) |
Mar 13, 2008 | 32.50 | 32.50 | 31.12 | 31.88 | 6,417,717 | -0.87(-2.66%) |
Mar 12, 2008 | 33.51 | 34.00 | 32.62 | 32.75 | 2,608,712 | -0.44(-1.33%) |
Mar 11, 2008 | 33.36 | 33.64 | 32.56 | 33.19 | 3,803,182 | +0.46(+1.41%) |
Mar 10, 2008 | 34.01 | 34.50 | 32.67 | 32.73 | 3,467,004 | -1.34(-3.93%) |
Mar 07, 2008 | 34.50 | 34.97 | 33.56 | 34.07 | 3,582,277 | -0.54(-1.56%) |
Mar 06, 2008 | 35.35 | 35.66 | 34.60 | 34.61 | 2,794,167 | -1.05(-2.94%) |
Mar 05, 2008 | 35.78 | 36.43 | 35.26 | 35.66 | 1,716,877 | +0.03(+0.08%) |
Mar 04, 2008 | 34.69 | 35.91 | 34.62 | 35.63 | 3,068,867 | +0.49(+1.39%) |
Mar 03, 2008 | 35.09 | 35.72 | 34.75 | 35.14 | 3,051,472 | -0.01(-0.03%) |
Feb 29, 2008 | 36.31 | 36.44 | 35.00 | 35.15 | 3,696,266 | -1.35(-3.70%) |
Feb 28, 2008 | 36.30 | 36.79 | 35.71 | 36.50 | 3,732,029 | +0.21(+0.58%) |
Feb 27, 2008 | 36.85 | 37.01 | 36.13 | 36.29 | 2,367,002 | -0.75(-2.02%) |
Feb 26, 2008 | 36.28 | 37.33 | 36.11 | 37.04 | 2,316,392 | +0.66(+1.81%) |
Feb 25, 2008 | 36.80 | 36.80 | 35.94 | 36.38 | 2,840,736 | -0.38(-1.03%) |
Feb 22, 2008 | 36.51 | 36.85 | 36.11 | 36.76 | 2,668,501 | +0.22(+0.60%) |
Feb 21, 2008 | 37.33 | 37.63 | 36.50 | 36.54 | 5,332,568 | -1.11(-2.95%) |
Feb 20, 2008 | 37.04 | 38.68 | 36.36 | 37.65 | 8,232,991 | -0.67(-1.75%) |
Feb 19, 2008 | 40.04 | 40.04 | 38.13 | 38.32 | 6,064,763 | -0.80(-2.04%) |
Feb 18, 2008 | 39.15 | 39.50 | 38.30 | 39.12 | 6,823,748 | +0.00(+0.00%) |
Feb 15, 2008 | 39.15 | 39.50 | 38.30 | 39.12 | 6,823,648 | -1.70(-4.16%) |
Feb 14, 2008 | 41.67 | 41.85 | 40.39 | 40.82 | 4,608,343 | -0.92(-2.20%) |
Feb 13, 2008 | 41.78 | 42.48 | 41.55 | 41.74 | 2,505,710 | +0.11(+0.26%) |
Feb 12, 2008 | 41.56 | 41.85 | 41.23 | 41.63 | 3,151,692 | +0.19(+0.46%) |
Feb 11, 2008 | 39.57 | 41.51 | 39.10 | 41.44 | 4,628,283 | +2.06(+5.23%) |
Feb 08, 2008 | 39.02 | 40.25 | 38.68 | 39.38 | 3,832,182 | +0.41(+1.05%) |
Feb 07, 2008 | 38.75 | 39.78 | 38.25 | 38.97 | 5,115,210 | -0.81(-2.04%) |
Feb 06, 2008 | 39.91 | 40.36 | 39.44 | 39.78 | 2,097,065 | +0.07(+0.18%) |
Feb 05, 2008 | 39.59 | 40.80 | 38.75 | 39.71 | 2,331,938 | -0.81(-2.00%) |
Feb 04, 2008 | 40.92 | 41.25 | 40.27 | 40.52 | 1,924,956 | -0.24(-0.59%) |