Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.87 | 36.91 | 35.57 | 35.70 | 3,134,853 | -1.05(-2.86%) |
Apr 29, 2008 | 37.75 | 37.75 | 36.25 | 36.75 | 3,747,980 | -1.60(-4.17%) |
Apr 28, 2008 | 38.22 | 38.56 | 38.13 | 38.35 | 1,424,315 | +0.00(+0.00%) |
Apr 25, 2008 | 38.52 | 38.75 | 37.87 | 38.35 | 1,690,578 | +0.10(+0.26%) |
Apr 24, 2008 | 37.12 | 38.38 | 36.85 | 38.25 | 2,086,184 | +1.32(+3.57%) |
Apr 23, 2008 | 36.64 | 37.11 | 36.35 | 36.93 | 1,341,727 | +0.38(+1.04%) |
Apr 22, 2008 | 36.60 | 36.97 | 36.25 | 36.55 | 1,762,803 | -0.18(-0.49%) |
Apr 21, 2008 | 36.87 | 37.16 | 36.55 | 36.73 | 1,762,343 | -0.41(-1.10%) |
Apr 18, 2008 | 37.95 | 38.60 | 36.77 | 37.14 | 2,521,481 | -0.63(-1.67%) |
Apr 17, 2008 | 36.97 | 37.90 | 36.77 | 37.77 | 1,593,636 | +0.62(+1.67%) |
Apr 16, 2008 | 36.07 | 37.16 | 35.74 | 37.15 | 2,644,101 | +1.45(+4.06%) |
Apr 15, 2008 | 35.54 | 36.04 | 35.19 | 35.70 | 2,281,961 | +0.32(+0.90%) |
Apr 14, 2008 | 35.50 | 36.20 | 35.27 | 35.38 | 1,614,352 | -0.32(-0.90%) |
Apr 11, 2008 | 35.92 | 36.10 | 35.51 | 35.70 | 2,542,904 | -0.39(-1.08%) |
Apr 10, 2008 | 35.14 | 36.55 | 34.90 | 36.09 | 2,653,707 | +0.85(+2.41%) |
Apr 09, 2008 | 35.74 | 35.74 | 35.06 | 35.24 | 2,281,221 | -0.29(-0.82%) |
Apr 08, 2008 | 35.68 | 36.10 | 35.21 | 35.53 | 2,560,799 | -0.33(-0.92%) |
Apr 07, 2008 | 36.59 | 36.67 | 35.58 | 35.86 | 3,230,842 | -0.31(-0.86%) |
Apr 04, 2008 | 36.20 | 36.48 | 35.69 | 36.17 | 4,315,140 | +0.22(+0.61%) |
Apr 03, 2008 | 34.98 | 36.08 | 34.73 | 35.95 | 3,492,682 | +0.93(+2.66%) |
Apr 02, 2008 | 34.76 | 35.25 | 33.95 | 35.02 | 3,923,142 | +0.45(+1.30%) |
Apr 01, 2008 | 34.01 | 34.69 | 33.52 | 34.57 | 5,573,341 | +0.76(+2.25%) |
Mar 31, 2008 | 32.85 | 34.00 | 32.55 | 33.81 | 7,506,950 | +0.99(+3.02%) |
Mar 28, 2008 | 34.09 | 34.12 | 32.53 | 32.82 | 11,171,782 | -1.23(-3.61%) |
Mar 27, 2008 | 34.42 | 34.63 | 33.83 | 34.05 | 4,148,370 | +0.05(+0.15%) |
Mar 26, 2008 | 32.81 | 34.44 | 32.80 | 34.00 | 4,195,219 | +0.68(+2.04%) |
Mar 25, 2008 | 33.15 | 33.34 | 32.65 | 33.32 | 4,148,894 | +0.21(+0.63%) |
Mar 24, 2008 | 32.95 | 33.63 | 32.35 | 33.11 | 7,101,542 | +1.37(+4.32%) |
Mar 21, 2008 | 30.74 | 31.77 | 30.70 | 31.74 | 1,825,854 | +0.00(+0.00%) |
Mar 20, 2008 | 30.74 | 31.77 | 30.70 | 31.74 | 1,812,454 | +0.91(+2.95%) |
Mar 19, 2008 | 31.41 | 31.82 | 30.74 | 30.83 | 2,147,143 | -0.65(-2.06%) |
Mar 18, 2008 | 30.67 | 31.52 | 30.34 | 31.48 | 2,690,782 | +1.36(+4.52%) |
Mar 17, 2008 | 29.65 | 30.59 | 29.32 | 30.12 | 2,674,735 | +0.20(+0.67%) |
Mar 14, 2008 | 29.41 | 30.55 | 28.70 | 29.92 | 2,336,972 | +0.85(+2.92%) |
Mar 13, 2008 | 28.77 | 29.34 | 28.24 | 29.07 | 1,839,634 | -0.27(-0.92%) |
Mar 12, 2008 | 29.95 | 30.48 | 28.94 | 29.34 | 1,497,918 | -0.31(-1.05%) |
Mar 11, 2008 | 27.91 | 29.77 | 27.91 | 29.65 | 2,557,507 | +1.95(+7.04%) |
Mar 10, 2008 | 27.04 | 27.91 | 27.04 | 27.70 | 1,831,558 | -0.25(-0.89%) |
Mar 07, 2008 | 27.75 | 28.28 | 26.80 | 27.95 | 1,305,334 | +0.32(+1.16%) |
Mar 06, 2008 | 28.90 | 29.00 | 27.56 | 27.63 | 1,267,053 | -1.30(-4.49%) |
Mar 05, 2008 | 29.16 | 29.61 | 28.55 | 28.93 | 859,400 | -0.28(-0.96%) |
Mar 04, 2008 | 29.33 | 29.54 | 28.50 | 29.21 | 1,691,634 | -0.19(-0.65%) |
Mar 03, 2008 | 29.41 | 29.49 | 28.77 | 29.40 | 1,762,956 | +0.22(+0.75%) |
Feb 29, 2008 | 28.96 | 29.64 | 28.93 | 29.18 | 1,826,967 | -0.05(-0.17%) |
Feb 28, 2008 | 28.95 | 29.46 | 28.94 | 29.23 | 1,267,818 | -0.03(-0.10%) |
Feb 27, 2008 | 29.03 | 29.72 | 29.03 | 29.26 | 1,041,300 | -0.24(-0.81%) |
Feb 26, 2008 | 29.48 | 29.76 | 28.97 | 29.50 | 1,862,684 | -0.18(-0.61%) |
Feb 25, 2008 | 29.49 | 29.80 | 28.91 | 29.68 | 1,500,860 | +0.32(+1.09%) |
Feb 22, 2008 | 28.59 | 29.36 | 28.15 | 29.36 | 1,414,453 | +0.80(+2.80%) |
Feb 21, 2008 | 30.00 | 30.13 | 28.56 | 28.56 | 1,275,534 | -1.25(-4.19%) |
Feb 20, 2008 | 28.38 | 29.82 | 28.38 | 29.81 | 1,379,042 | +0.92(+3.18%) |
Feb 19, 2008 | 29.67 | 30.00 | 28.85 | 28.89 | 1,279,132 | -0.75(-2.53%) |
Feb 18, 2008 | 28.50 | 29.74 | 28.50 | 29.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.50 | 29.74 | 28.50 | 29.64 | 1,020,700 | +0.68(+2.35%) |
Feb 14, 2008 | 29.80 | 30.00 | 28.93 | 28.96 | 1,003,752 | -0.55(-1.86%) |
Feb 13, 2008 | 29.31 | 29.64 | 28.32 | 29.51 | 1,438,005 | +0.61(+2.11%) |
Feb 12, 2008 | 28.46 | 29.65 | 28.05 | 28.90 | 1,650,915 | -0.44(-1.50%) |
Feb 11, 2008 | 30.00 | 30.13 | 29.15 | 29.34 | 1,436,756 | -0.77(-2.56%) |
Feb 08, 2008 | 29.93 | 31.00 | 29.65 | 30.11 | 2,712,027 | -0.36(-1.18%) |
Feb 07, 2008 | 29.07 | 30.48 | 28.85 | 30.47 | 1,413,894 | +1.31(+4.49%) |
Feb 06, 2008 | 29.55 | 29.76 | 28.75 | 29.16 | 1,464,807 | +0.05(+0.17%) |
Feb 05, 2008 | 30.50 | 30.50 | 29.05 | 29.11 | 1,791,705 | -1.75(-5.67%) |
Feb 04, 2008 | 31.38 | 31.38 | 30.50 | 30.86 | 2,058,803 | -0.74(-2.34%) |