Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.57 | 32.51 | 31.23 | 32.30 | 11,041,290 | +0.94(+2.98%) |
Apr 29, 2008 | 31.15 | 31.74 | 31.15 | 31.37 | 10,062,884 | -0.77(-2.41%) |
Apr 28, 2008 | 32.60 | 32.98 | 32.13 | 32.14 | 6,376,062 | -0.54(-1.65%) |
Apr 25, 2008 | 32.07 | 32.94 | 31.89 | 32.68 | 13,488,668 | +1.26(+4.02%) |
Apr 24, 2008 | 32.30 | 32.39 | 31.34 | 31.42 | 13,546,307 | -0.50(-1.56%) |
Apr 23, 2008 | 32.21 | 32.41 | 31.64 | 31.91 | 10,792,123 | -0.71(-2.17%) |
Apr 22, 2008 | 32.95 | 33.35 | 32.51 | 32.62 | 8,909,894 | -0.31(-0.95%) |
Apr 21, 2008 | 34.23 | 34.23 | 32.59 | 32.94 | 9,424,589 | -0.87(-2.57%) |
Apr 18, 2008 | 33.76 | 34.33 | 33.41 | 33.81 | 10,368,448 | -0.91(-2.63%) |
Apr 17, 2008 | 34.84 | 35.11 | 34.43 | 34.72 | 5,354,945 | -0.28(-0.81%) |
Apr 16, 2008 | 33.97 | 35.06 | 33.79 | 35.00 | 9,538,360 | +1.80(+5.41%) |
Apr 15, 2008 | 33.21 | 33.32 | 32.94 | 33.21 | 7,824,809 | +0.24(+0.73%) |
Apr 14, 2008 | 33.62 | 33.70 | 32.86 | 32.97 | 6,774,874 | -0.61(-1.83%) |
Apr 11, 2008 | 34.12 | 34.35 | 33.51 | 33.58 | 4,461,814 | -0.75(-2.19%) |
Apr 10, 2008 | 34.11 | 34.41 | 33.62 | 34.33 | 6,551,282 | +0.16(+0.47%) |
Apr 09, 2008 | 33.97 | 34.58 | 33.97 | 34.17 | 5,597,935 | +0.15(+0.45%) |
Apr 08, 2008 | 33.70 | 34.30 | 33.33 | 34.02 | 5,631,963 | +0.01(+0.04%) |
Apr 07, 2008 | 34.53 | 34.95 | 33.91 | 34.00 | 5,926,411 | -0.20(-0.60%) |
Apr 04, 2008 | 33.80 | 34.41 | 33.80 | 34.21 | 6,649,190 | +0.39(+1.17%) |
Apr 03, 2008 | 33.54 | 34.21 | 33.30 | 33.81 | 7,692,785 | +0.00(+0.00%) |
Apr 02, 2008 | 32.89 | 33.92 | 32.89 | 33.81 | 11,980,691 | +1.08(+3.30%) |
Apr 01, 2008 | 32.51 | 32.82 | 31.89 | 32.73 | 12,786,441 | -0.37(-1.10%) |
Mar 31, 2008 | 34.13 | 34.46 | 32.69 | 33.10 | 10,019,038 | -0.91(-2.69%) |
Mar 28, 2008 | 33.50 | 34.14 | 33.24 | 34.01 | 6,131,124 | -0.04(-0.13%) |
Mar 27, 2008 | 34.53 | 34.71 | 33.89 | 34.05 | 7,377,571 | -0.61(-1.75%) |
Mar 26, 2008 | 34.48 | 34.79 | 34.05 | 34.66 | 11,571,335 | +0.45(+1.32%) |
Mar 25, 2008 | 34.05 | 34.54 | 33.88 | 34.21 | 9,946,721 | +0.99(+2.99%) |
Mar 24, 2008 | 33.97 | 34.45 | 33.10 | 33.21 | 10,084,158 | -0.37(-1.11%) |
Mar 21, 2008 | 34.49 | 35.60 | 33.43 | 33.59 | 23,167,860 | +0.00(+0.00%) |
Mar 20, 2008 | 34.49 | 34.70 | 33.43 | 33.59 | 23,166,216 | -2.01(-5.64%) |
Mar 19, 2008 | 36.79 | 37.12 | 35.51 | 35.60 | 17,942,480 | -1.59(-4.26%) |
Mar 18, 2008 | 39.34 | 39.34 | 36.90 | 37.18 | 15,947,129 | -1.82(-4.66%) |
Mar 17, 2008 | 38.33 | 40.29 | 38.30 | 39.00 | 17,668,902 | -0.18(-0.47%) |
Mar 14, 2008 | 39.19 | 39.67 | 38.42 | 39.18 | 12,018,007 | -0.11(-0.28%) |
Mar 13, 2008 | 38.18 | 39.36 | 38.04 | 39.29 | 13,702,721 | +1.75(+4.67%) |
Mar 12, 2008 | 37.93 | 38.34 | 37.12 | 37.54 | 10,064,531 | -0.54(-1.42%) |
Mar 11, 2008 | 36.38 | 38.15 | 36.16 | 38.08 | 12,115,487 | +2.00(+5.55%) |
Mar 10, 2008 | 35.36 | 36.68 | 35.36 | 36.08 | 11,844,512 | -0.14(-0.38%) |
Mar 07, 2008 | 36.84 | 37.20 | 35.76 | 36.22 | 10,852,822 | -0.99(-2.65%) |
Mar 06, 2008 | 37.25 | 37.78 | 36.71 | 37.20 | 9,024,071 | -0.30(-0.80%) |
Mar 05, 2008 | 37.12 | 37.96 | 36.66 | 37.50 | 9,938,280 | +0.83(+2.25%) |
Mar 04, 2008 | 37.96 | 38.27 | 36.14 | 36.68 | 12,498,161 | -1.59(-4.16%) |
Mar 03, 2008 | 37.83 | 38.72 | 37.56 | 38.27 | 10,199,373 | +0.88(+2.36%) |
Feb 29, 2008 | 38.26 | 38.50 | 37.24 | 37.39 | 8,986,098 | -1.22(-3.16%) |
Feb 28, 2008 | 37.63 | 38.77 | 37.62 | 38.61 | 11,131,913 | +1.06(+2.82%) |
Feb 27, 2008 | 37.26 | 37.89 | 37.08 | 37.55 | 10,463,998 | +0.69(+1.86%) |
Feb 26, 2008 | 36.05 | 37.03 | 35.86 | 36.86 | 7,894,810 | +0.56(+1.55%) |
Feb 25, 2008 | 36.60 | 36.82 | 35.63 | 36.30 | 9,151,390 | -0.27(-0.74%) |
Feb 22, 2008 | 36.66 | 37.19 | 35.38 | 36.57 | 13,266,139 | -0.43(-1.17%) |
Feb 21, 2008 | 37.53 | 37.99 | 36.67 | 37.00 | 13,684,419 | -0.37(-1.00%) |
Feb 20, 2008 | 36.68 | 37.37 | 36.28 | 37.37 | 10,209,606 | +0.49(+1.33%) |
Feb 19, 2008 | 35.95 | 37.26 | 35.71 | 36.88 | 10,392,551 | +1.89(+5.41%) |
Feb 18, 2008 | 35.66 | 36.01 | 34.78 | 34.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.66 | 36.01 | 34.78 | 34.99 | 8,580,672 | -0.50(-1.40%) |
Feb 14, 2008 | 36.06 | 36.28 | 35.37 | 35.49 | 9,142,664 | -0.53(-1.46%) |
Feb 13, 2008 | 35.75 | 36.39 | 35.11 | 36.01 | 8,553,012 | +0.58(+1.65%) |
Feb 12, 2008 | 37.15 | 37.24 | 35.13 | 35.43 | 14,870,380 | -1.78(-4.77%) |
Feb 11, 2008 | 37.54 | 37.69 | 36.47 | 37.20 | 7,956,012 | -0.27(-0.72%) |
Feb 08, 2008 | 36.59 | 37.83 | 36.16 | 37.47 | 11,776,624 | +0.78(+2.13%) |
Feb 07, 2008 | 36.17 | 37.04 | 36.08 | 36.69 | 12,515,814 | +0.26(+0.70%) |
Feb 06, 2008 | 36.77 | 37.36 | 36.35 | 36.44 | 13,543,006 | +0.28(+0.79%) |
Feb 05, 2008 | 36.47 | 37.17 | 35.95 | 36.15 | 12,744,787 | -1.04(-2.81%) |
Feb 04, 2008 | 38.40 | 38.50 | 37.18 | 37.20 | 15,379,048 | -1.70(-4.36%) |