Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.28 | 32.53 | 31.84 | 31.93 | 13,279,895 | -0.32(-1.01%) |
Apr 29, 2008 | 31.83 | 32.38 | 31.72 | 32.26 | 10,337,610 | +0.32(+1.02%) |
Apr 28, 2008 | 32.05 | 32.11 | 31.72 | 31.93 | 7,767,558 | +0.07(+0.22%) |
Apr 25, 2008 | 31.55 | 31.95 | 31.46 | 31.87 | 12,132,374 | +0.41(+1.31%) |
Apr 24, 2008 | 31.36 | 31.71 | 31.21 | 31.45 | 12,195,875 | +0.33(+1.08%) |
Apr 23, 2008 | 30.99 | 31.20 | 30.63 | 31.12 | 15,232,791 | +0.31(+0.99%) |
Apr 22, 2008 | 30.91 | 30.94 | 30.69 | 30.81 | 8,592,650 | -0.17(-0.54%) |
Apr 21, 2008 | 30.62 | 31.02 | 30.58 | 30.98 | 8,933,829 | +0.13(+0.41%) |
Apr 18, 2008 | 30.38 | 31.07 | 30.38 | 30.85 | 11,692,332 | +0.54(+1.79%) |
Apr 17, 2008 | 29.78 | 30.42 | 29.78 | 30.31 | 13,647,456 | +0.45(+1.52%) |
Apr 16, 2008 | 29.66 | 29.92 | 29.36 | 29.86 | 10,770,986 | +0.38(+1.30%) |
Apr 15, 2008 | 29.61 | 29.64 | 29.12 | 29.47 | 10,480,626 | -0.11(-0.37%) |
Apr 14, 2008 | 29.77 | 29.92 | 29.37 | 29.58 | 9,623,332 | -0.14(-0.46%) |
Apr 11, 2008 | 30.57 | 31.01 | 29.69 | 29.72 | 15,729,275 | -1.15(-3.73%) |
Apr 10, 2008 | 30.32 | 31.08 | 30.25 | 30.87 | 12,372,012 | +0.49(+1.62%) |
Apr 09, 2008 | 30.64 | 30.73 | 30.14 | 30.38 | 10,671,285 | -0.22(-0.71%) |
Apr 08, 2008 | 30.88 | 30.92 | 30.48 | 30.60 | 13,271,595 | -0.44(-1.43%) |
Apr 07, 2008 | 30.93 | 31.25 | 30.73 | 31.04 | 9,883,514 | +0.28(+0.90%) |
Apr 04, 2008 | 31.04 | 31.14 | 30.59 | 30.76 | 12,713,224 | -0.29(-0.92%) |
Apr 03, 2008 | 30.95 | 31.22 | 30.67 | 31.05 | 9,120,480 | -0.03(-0.10%) |
Apr 02, 2008 | 31.51 | 31.89 | 30.98 | 31.08 | 13,275,347 | -0.34(-1.10%) |
Apr 01, 2008 | 31.04 | 31.53 | 31.04 | 31.42 | 15,892,772 | +0.52(+1.69%) |
Mar 31, 2008 | 30.57 | 31.00 | 30.52 | 30.90 | 11,528,125 | +0.37(+1.23%) |
Mar 28, 2008 | 31.11 | 31.29 | 30.53 | 30.53 | 11,192,034 | -0.37(-1.21%) |
Mar 27, 2008 | 31.39 | 31.47 | 30.83 | 30.90 | 9,718,329 | -0.37(-1.20%) |
Mar 26, 2008 | 31.42 | 31.55 | 31.05 | 31.27 | 9,362,721 | -0.32(-1.00%) |
Mar 25, 2008 | 31.50 | 31.75 | 31.35 | 31.59 | 8,679,980 | +0.04(+0.12%) |
Mar 24, 2008 | 31.51 | 31.67 | 31.31 | 31.55 | 10,699,513 | +0.14(+0.44%) |
Mar 21, 2008 | 30.80 | 31.49 | 30.76 | 31.41 | 14,016,474 | +0.00(+0.00%) |
Mar 20, 2008 | 30.80 | 31.49 | 30.76 | 31.41 | 14,016,271 | +0.65(+2.11%) |
Mar 19, 2008 | 31.21 | 31.41 | 30.75 | 30.76 | 11,919,213 | -0.47(-1.51%) |
Mar 18, 2008 | 30.30 | 31.25 | 30.30 | 31.24 | 14,002,811 | +1.24(+4.14%) |
Mar 17, 2008 | 29.68 | 30.38 | 29.59 | 29.99 | 12,822,168 | -0.32(-1.04%) |
Mar 14, 2008 | 30.85 | 30.88 | 29.96 | 30.31 | 11,598,651 | -0.54(-1.76%) |
Mar 13, 2008 | 30.73 | 31.10 | 30.35 | 30.85 | 10,719,962 | -0.08(-0.25%) |
Mar 12, 2008 | 30.78 | 31.33 | 30.72 | 30.93 | 9,795,851 | +0.22(+0.71%) |
Mar 11, 2008 | 30.53 | 30.73 | 30.14 | 30.71 | 14,758,594 | +0.72(+2.40%) |
Mar 10, 2008 | 30.35 | 30.35 | 29.82 | 29.99 | 12,818,278 | -0.30(-0.98%) |
Mar 07, 2008 | 30.63 | 30.77 | 30.09 | 30.29 | 12,948,901 | -0.48(-1.57%) |
Mar 06, 2008 | 31.07 | 31.25 | 30.71 | 30.77 | 10,692,391 | -0.38(-1.23%) |
Mar 05, 2008 | 31.41 | 31.66 | 31.04 | 31.16 | 9,842,626 | -0.23(-0.72%) |
Mar 04, 2008 | 31.67 | 31.76 | 30.90 | 31.38 | 16,154,576 | -0.53(-1.67%) |
Mar 03, 2008 | 32.11 | 32.21 | 31.62 | 31.91 | 8,411,591 | +0.00(+0.00%) |
Feb 29, 2008 | 31.64 | 32.35 | 31.64 | 31.91 | 14,802,066 | -0.13(-0.40%) |
Feb 28, 2008 | 32.43 | 32.68 | 31.94 | 32.04 | 11,395,192 | -0.55(-1.69%) |
Feb 27, 2008 | 32.26 | 32.72 | 32.11 | 32.59 | 10,479,801 | +0.21(+0.64%) |
Feb 26, 2008 | 32.25 | 32.70 | 32.22 | 32.39 | 10,501,035 | +0.00(+0.00%) |
Feb 25, 2008 | 32.32 | 32.58 | 31.99 | 32.39 | 13,778,365 | +0.32(+0.98%) |
Feb 22, 2008 | 31.76 | 32.14 | 31.31 | 32.07 | 8,948,813 | +0.30(+0.93%) |
Feb 21, 2008 | 32.13 | 32.39 | 31.71 | 31.78 | 10,465,093 | -0.31(-0.95%) |
Feb 20, 2008 | 31.48 | 32.17 | 31.40 | 32.08 | 10,365,477 | +0.38(+1.21%) |
Feb 19, 2008 | 32.03 | 32.28 | 31.63 | 31.70 | 10,774,237 | -0.30(-0.92%) |
Feb 18, 2008 | 31.67 | 32.20 | 31.54 | 31.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.67 | 32.20 | 31.54 | 31.99 | 15,461,957 | +0.17(+0.53%) |
Feb 14, 2008 | 32.22 | 32.35 | 31.67 | 31.83 | 12,183,254 | -0.45(-1.40%) |
Feb 13, 2008 | 31.58 | 32.46 | 31.58 | 32.28 | 14,669,615 | +0.74(+2.34%) |
Feb 12, 2008 | 31.57 | 31.94 | 31.28 | 31.54 | 14,536,246 | +0.10(+0.31%) |
Feb 11, 2008 | 31.78 | 31.78 | 31.04 | 31.44 | 9,222,951 | -0.19(-0.59%) |
Feb 08, 2008 | 31.13 | 31.81 | 31.13 | 31.63 | 15,396,704 | +0.39(+1.26%) |
Feb 07, 2008 | 30.78 | 31.43 | 30.63 | 31.24 | 16,870,718 | +0.22(+0.70%) |
Feb 06, 2008 | 31.41 | 31.69 | 30.62 | 31.02 | 31,660,104 | +1.41(+4.76%) |
Feb 05, 2008 | 30.52 | 30.52 | 29.59 | 29.61 | 19,468,942 | -0.82(-2.69%) |
Feb 04, 2008 | 30.58 | 30.58 | 30.15 | 30.43 | 12,006,975 | +0.24(+0.78%) |