Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.24 | 36.49 | 35.18 | 35.75 | 4,316,975 | +0.52(+1.47%) |
Apr 29, 2008 | 35.90 | 36.22 | 35.09 | 35.24 | 3,469,951 | -0.77(-2.15%) |
Apr 28, 2008 | 35.50 | 36.22 | 35.08 | 36.01 | 4,239,585 | +0.39(+1.10%) |
Apr 25, 2008 | 36.18 | 36.32 | 34.97 | 35.62 | 3,094,930 | -0.33(-0.93%) |
Apr 24, 2008 | 35.67 | 36.14 | 34.44 | 35.95 | 5,617,394 | +1.76(+5.16%) |
Apr 23, 2008 | 34.95 | 35.12 | 34.02 | 34.19 | 2,911,771 | -0.42(-1.22%) |
Apr 22, 2008 | 34.81 | 34.92 | 34.41 | 34.61 | 3,070,649 | -0.36(-1.03%) |
Apr 21, 2008 | 35.43 | 35.44 | 34.83 | 34.97 | 2,168,440 | -0.72(-2.01%) |
Apr 18, 2008 | 35.47 | 36.27 | 35.47 | 35.69 | 3,501,688 | +0.43(+1.21%) |
Apr 17, 2008 | 35.01 | 35.47 | 34.72 | 35.27 | 3,276,148 | +0.23(+0.67%) |
Apr 16, 2008 | 34.78 | 35.11 | 34.37 | 35.03 | 3,806,615 | +0.46(+1.33%) |
Apr 15, 2008 | 34.92 | 35.22 | 34.34 | 34.57 | 3,916,194 | -0.19(-0.55%) |
Apr 14, 2008 | 35.02 | 35.02 | 34.62 | 34.76 | 3,729,105 | -0.21(-0.61%) |
Apr 11, 2008 | 35.18 | 35.47 | 34.52 | 34.97 | 3,395,306 | +0.04(+0.12%) |
Apr 10, 2008 | 34.85 | 35.23 | 34.73 | 34.93 | 2,697,038 | +0.15(+0.43%) |
Apr 09, 2008 | 34.60 | 35.31 | 34.60 | 34.78 | 2,557,881 | +0.11(+0.31%) |
Apr 08, 2008 | 35.42 | 35.42 | 34.66 | 34.68 | 3,968,559 | -0.92(-2.59%) |
Apr 07, 2008 | 35.31 | 35.68 | 34.81 | 35.60 | 3,642,123 | +0.62(+1.79%) |
Apr 04, 2008 | 34.95 | 35.38 | 34.65 | 34.97 | 2,854,228 | -0.06(-0.18%) |
Apr 03, 2008 | 35.14 | 35.46 | 34.73 | 35.04 | 3,674,184 | -0.39(-1.10%) |
Apr 02, 2008 | 35.90 | 36.37 | 35.31 | 35.43 | 4,997,752 | -0.43(-1.21%) |
Apr 01, 2008 | 34.75 | 35.88 | 34.47 | 35.86 | 7,568,703 | +1.92(+5.64%) |
Mar 31, 2008 | 33.87 | 34.26 | 33.47 | 33.95 | 3,828,134 | +0.31(+0.91%) |
Mar 28, 2008 | 33.86 | 34.13 | 33.55 | 33.64 | 2,735,492 | -0.03(-0.08%) |
Mar 27, 2008 | 33.68 | 34.23 | 33.55 | 33.67 | 4,259,675 | -0.06(-0.19%) |
Mar 26, 2008 | 33.78 | 34.30 | 33.51 | 33.73 | 4,215,223 | -0.15(-0.44%) |
Mar 25, 2008 | 33.68 | 34.26 | 32.86 | 33.88 | 4,546,942 | +0.05(+0.15%) |
Mar 24, 2008 | 34.11 | 34.55 | 33.74 | 33.83 | 7,534,694 | -0.07(-0.21%) |
Mar 21, 2008 | 32.97 | 34.24 | 32.82 | 33.90 | 9,738,718 | +0.00(+0.00%) |
Mar 20, 2008 | 32.97 | 34.24 | 32.82 | 33.90 | 9,738,718 | +0.98(+2.97%) |
Mar 19, 2008 | 33.97 | 34.81 | 32.92 | 32.92 | 5,576,524 | -0.95(-2.81%) |
Mar 18, 2008 | 33.53 | 33.90 | 32.87 | 33.87 | 6,307,053 | +1.26(+3.87%) |
Mar 17, 2008 | 31.21 | 33.03 | 31.21 | 32.61 | 7,528,052 | +0.74(+2.34%) |
Mar 14, 2008 | 33.26 | 33.39 | 31.77 | 31.87 | 6,985,319 | -1.35(-4.08%) |
Mar 13, 2008 | 32.24 | 33.48 | 31.97 | 33.22 | 5,382,056 | +0.59(+1.80%) |
Mar 12, 2008 | 34.58 | 34.72 | 32.54 | 32.63 | 7,876,084 | -1.79(-5.21%) |
Mar 11, 2008 | 33.31 | 34.50 | 33.28 | 34.43 | 7,963,065 | +1.61(+4.91%) |
Mar 10, 2008 | 33.06 | 33.43 | 32.63 | 32.82 | 4,399,343 | -0.26(-0.79%) |
Mar 07, 2008 | 32.66 | 33.85 | 32.51 | 33.08 | 6,152,388 | +0.09(+0.28%) |
Mar 06, 2008 | 33.40 | 33.48 | 32.92 | 32.99 | 5,252,674 | -0.70(-2.08%) |
Mar 05, 2008 | 33.08 | 34.05 | 33.08 | 33.69 | 8,058,155 | +0.61(+1.84%) |
Mar 04, 2008 | 32.31 | 33.24 | 32.01 | 33.08 | 5,539,104 | +0.09(+0.28%) |
Mar 03, 2008 | 32.82 | 33.08 | 32.15 | 32.99 | 5,025,161 | +0.06(+0.19%) |
Feb 29, 2008 | 33.81 | 33.81 | 32.75 | 32.92 | 7,988,692 | -1.20(-3.51%) |
Feb 28, 2008 | 34.53 | 35.27 | 33.92 | 34.12 | 4,764,494 | -0.82(-2.34%) |
Feb 27, 2008 | 35.12 | 35.60 | 34.76 | 34.94 | 6,154,091 | -0.55(-1.56%) |
Feb 26, 2008 | 34.75 | 35.53 | 34.68 | 35.49 | 6,765,731 | +0.71(+2.04%) |
Feb 25, 2008 | 33.93 | 34.90 | 33.58 | 34.78 | 4,380,220 | +0.80(+2.36%) |
Feb 22, 2008 | 33.64 | 34.00 | 32.97 | 33.98 | 5,536,425 | +0.60(+1.79%) |
Feb 21, 2008 | 34.16 | 34.37 | 33.32 | 33.39 | 4,510,649 | -0.78(-2.28%) |
Feb 20, 2008 | 33.60 | 34.44 | 33.54 | 34.17 | 4,588,975 | +0.21(+0.61%) |
Feb 19, 2008 | 34.48 | 34.54 | 33.69 | 33.96 | 3,939,594 | +0.00(+0.00%) |
Feb 18, 2008 | 33.22 | 34.01 | 33.00 | 33.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.22 | 34.01 | 33.00 | 33.96 | 4,924,569 | +0.41(+1.23%) |
Feb 14, 2008 | 34.00 | 34.24 | 33.55 | 33.55 | 3,991,190 | -0.50(-1.48%) |
Feb 13, 2008 | 34.36 | 34.55 | 33.58 | 34.05 | 5,901,435 | +0.19(+0.57%) |
Feb 12, 2008 | 32.85 | 34.11 | 32.65 | 33.86 | 6,562,973 | +1.29(+3.96%) |
Feb 11, 2008 | 32.96 | 33.22 | 32.00 | 32.57 | 4,924,865 | -0.46(-1.40%) |
Feb 08, 2008 | 33.10 | 33.27 | 32.74 | 33.03 | 5,252,654 | -0.49(-1.46%) |
Feb 07, 2008 | 33.43 | 34.31 | 33.00 | 33.52 | 5,739,291 | -0.07(-0.21%) |
Feb 06, 2008 | 33.65 | 34.07 | 33.29 | 33.59 | 3,868,783 | +0.09(+0.25%) |
Feb 05, 2008 | 33.43 | 34.92 | 33.43 | 33.51 | 5,173,189 | -1.13(-3.26%) |
Feb 04, 2008 | 35.21 | 35.51 | 34.51 | 34.63 | 4,879,714 | -0.57(-1.63%) |