Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.91 | 38.34 | 36.82 | 37.33 | 4,575,473 | -0.61(-1.61%) |
Apr 29, 2008 | 38.21 | 38.56 | 37.61 | 37.94 | 3,294,177 | -0.66(-1.72%) |
Apr 28, 2008 | 38.10 | 39.02 | 37.43 | 38.60 | 4,002,930 | +0.64(+1.68%) |
Apr 25, 2008 | 38.24 | 38.28 | 37.31 | 37.96 | 6,100,342 | -0.43(-1.13%) |
Apr 24, 2008 | 34.55 | 38.93 | 34.55 | 38.40 | 10,450,844 | +4.05(+11.80%) |
Apr 23, 2008 | 34.01 | 34.61 | 33.35 | 34.34 | 3,860,426 | +0.53(+1.56%) |
Apr 22, 2008 | 33.82 | 34.25 | 33.51 | 33.81 | 3,313,822 | -0.44(-1.28%) |
Apr 21, 2008 | 34.27 | 34.64 | 33.86 | 34.25 | 2,345,956 | -0.42(-1.21%) |
Apr 18, 2008 | 35.16 | 35.80 | 34.54 | 34.67 | 2,955,997 | +0.41(+1.21%) |
Apr 17, 2008 | 33.42 | 34.42 | 32.89 | 34.26 | 2,903,020 | +0.81(+2.42%) |
Apr 16, 2008 | 32.84 | 33.78 | 32.65 | 33.45 | 3,154,401 | +0.95(+2.92%) |
Apr 15, 2008 | 32.40 | 32.78 | 32.11 | 32.50 | 2,983,633 | +0.36(+1.13%) |
Apr 14, 2008 | 32.52 | 32.95 | 31.84 | 32.14 | 3,940,479 | -0.59(-1.79%) |
Apr 11, 2008 | 33.68 | 33.95 | 32.72 | 32.72 | 3,326,298 | -1.07(-3.17%) |
Apr 10, 2008 | 33.82 | 34.33 | 33.27 | 33.79 | 3,075,004 | +0.11(+0.34%) |
Apr 09, 2008 | 34.78 | 35.29 | 33.61 | 33.68 | 3,165,882 | -1.10(-3.15%) |
Apr 08, 2008 | 34.33 | 35.09 | 34.22 | 34.78 | 2,309,740 | -0.21(-0.60%) |
Apr 07, 2008 | 35.39 | 35.56 | 34.53 | 34.99 | 2,309,370 | +0.36(+1.03%) |
Apr 04, 2008 | 35.21 | 35.33 | 34.32 | 34.63 | 2,142,229 | -0.26(-0.75%) |
Apr 03, 2008 | 34.74 | 35.32 | 34.18 | 34.89 | 2,447,666 | -0.11(-0.31%) |
Apr 02, 2008 | 34.23 | 35.63 | 34.19 | 35.00 | 4,598,635 | +0.34(+0.97%) |
Apr 01, 2008 | 33.06 | 34.67 | 32.39 | 34.66 | 5,721,410 | +2.79(+8.76%) |
Mar 31, 2008 | 31.19 | 32.36 | 30.60 | 31.87 | 4,265,954 | +0.69(+2.23%) |
Mar 28, 2008 | 31.29 | 32.51 | 31.16 | 31.17 | 3,125,378 | -0.86(-2.69%) |
Mar 27, 2008 | 32.73 | 33.08 | 31.80 | 32.04 | 4,845,930 | -0.82(-2.50%) |
Mar 26, 2008 | 33.88 | 34.17 | 32.83 | 32.86 | 5,013,657 | -1.16(-3.41%) |
Mar 25, 2008 | 32.67 | 34.42 | 32.67 | 34.02 | 3,907,935 | +0.78(+2.34%) |
Mar 24, 2008 | 32.53 | 34.14 | 32.34 | 33.24 | 4,541,657 | +0.97(+3.00%) |
Mar 21, 2008 | 30.89 | 32.30 | 30.40 | 32.27 | 5,275,394 | +0.00(+0.00%) |
Mar 20, 2008 | 30.89 | 32.30 | 30.40 | 32.27 | 5,275,394 | +1.56(+5.09%) |
Mar 19, 2008 | 31.49 | 32.12 | 30.61 | 30.71 | 5,434,147 | -0.61(-1.93%) |
Mar 18, 2008 | 30.30 | 31.41 | 30.11 | 31.32 | 7,147,526 | +1.97(+6.71%) |
Mar 17, 2008 | 28.22 | 29.80 | 27.41 | 29.35 | 9,801,058 | -0.16(-0.54%) |
Mar 14, 2008 | 30.79 | 31.03 | 28.65 | 29.50 | 4,417,769 | -0.82(-2.69%) |
Mar 13, 2008 | 29.93 | 30.72 | 28.44 | 30.32 | 7,859,804 | -0.48(-1.55%) |
Mar 12, 2008 | 31.65 | 32.07 | 30.70 | 30.80 | 4,324,728 | -1.03(-3.22%) |
Mar 11, 2008 | 29.80 | 31.83 | 29.53 | 31.82 | 8,098,566 | +3.13(+10.91%) |
Mar 10, 2008 | 29.87 | 30.35 | 28.70 | 28.70 | 6,993,924 | -1.49(-4.92%) |
Mar 07, 2008 | 30.01 | 30.98 | 29.56 | 30.18 | 4,568,926 | -0.13(-0.42%) |
Mar 06, 2008 | 31.25 | 31.28 | 30.28 | 30.31 | 5,715,255 | -0.98(-3.12%) |
Mar 05, 2008 | 31.74 | 32.47 | 31.03 | 31.28 | 5,682,459 | -0.42(-1.33%) |
Mar 04, 2008 | 31.56 | 32.19 | 30.99 | 31.70 | 4,486,249 | -0.15(-0.48%) |
Mar 03, 2008 | 32.21 | 32.44 | 31.45 | 31.86 | 3,858,224 | -0.35(-1.09%) |
Feb 29, 2008 | 33.43 | 33.43 | 31.91 | 32.21 | 3,887,703 | -1.41(-4.19%) |
Feb 28, 2008 | 34.23 | 34.26 | 33.22 | 33.62 | 3,840,989 | -0.96(-2.77%) |
Feb 27, 2008 | 33.43 | 35.20 | 33.32 | 34.57 | 4,778,772 | +1.00(+2.98%) |
Feb 26, 2008 | 32.12 | 34.06 | 32.12 | 33.57 | 4,236,740 | +1.09(+3.36%) |
Feb 25, 2008 | 31.55 | 32.67 | 31.16 | 32.48 | 2,950,584 | +0.93(+2.95%) |
Feb 22, 2008 | 31.28 | 31.55 | 30.55 | 31.55 | 4,745,260 | +0.43(+1.39%) |
Feb 21, 2008 | 31.86 | 32.12 | 31.09 | 31.12 | 3,171,657 | -0.62(-1.95%) |
Feb 20, 2008 | 30.59 | 31.87 | 30.36 | 31.74 | 3,141,269 | +0.85(+2.74%) |
Feb 19, 2008 | 31.82 | 32.18 | 30.71 | 30.89 | 2,735,249 | -0.49(-1.56%) |
Feb 18, 2008 | 31.55 | 31.64 | 30.83 | 31.38 | 3,994,965 | +0.00(+0.00%) |
Feb 15, 2008 | 31.55 | 31.64 | 30.83 | 31.38 | 3,994,965 | -0.13(-0.40%) |
Feb 14, 2008 | 32.46 | 32.51 | 31.46 | 31.51 | 4,298,064 | -0.75(-2.31%) |
Feb 13, 2008 | 30.95 | 32.40 | 30.95 | 32.25 | 5,347,009 | +0.29(+0.92%) |
Feb 12, 2008 | 31.68 | 32.50 | 31.55 | 31.96 | 3,568,987 | +0.52(+1.64%) |
Feb 11, 2008 | 31.58 | 31.69 | 30.89 | 31.44 | 3,771,067 | -0.26(-0.80%) |
Feb 08, 2008 | 32.13 | 32.45 | 31.57 | 31.70 | 4,181,191 | -0.67(-2.07%) |
Feb 07, 2008 | 31.30 | 32.81 | 31.30 | 32.37 | 4,782,799 | +0.97(+3.09%) |
Feb 06, 2008 | 31.77 | 32.72 | 31.32 | 31.40 | 5,545,647 | -0.06(-0.20%) |
Feb 05, 2008 | 32.19 | 32.44 | 31.38 | 31.46 | 4,995,609 | -1.56(-4.73%) |
Feb 04, 2008 | 33.14 | 33.30 | 32.51 | 33.02 | 3,736,587 | -0.19(-0.58%) |