Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.11 | 36.19 | 35.20 | 35.29 | 3,157,590 | -0.62(-1.73%) |
Apr 29, 2008 | 36.33 | 36.69 | 35.75 | 35.92 | 2,099,092 | -0.56(-1.54%) |
Apr 28, 2008 | 36.54 | 36.71 | 36.12 | 36.48 | 2,792,117 | -0.36(-0.99%) |
Apr 25, 2008 | 37.51 | 38.14 | 36.16 | 36.84 | 3,296,326 | -0.52(-1.39%) |
Apr 24, 2008 | 34.40 | 38.02 | 34.35 | 37.36 | 9,204,531 | +1.81(+5.11%) |
Apr 23, 2008 | 35.28 | 36.33 | 34.95 | 35.54 | 4,537,330 | +0.53(+1.51%) |
Apr 22, 2008 | 35.95 | 36.23 | 34.30 | 35.02 | 4,506,788 | -1.81(-4.93%) |
Apr 21, 2008 | 36.75 | 37.11 | 36.31 | 36.83 | 2,591,661 | -0.20(-0.54%) |
Apr 18, 2008 | 37.74 | 37.74 | 36.26 | 37.03 | 6,091,093 | -0.11(-0.30%) |
Apr 17, 2008 | 37.52 | 37.74 | 36.30 | 37.14 | 3,179,937 | +0.02(+0.05%) |
Apr 16, 2008 | 35.35 | 37.39 | 35.29 | 37.13 | 4,168,218 | +2.20(+6.28%) |
Apr 15, 2008 | 35.61 | 35.61 | 34.62 | 34.93 | 3,767,369 | -0.57(-1.61%) |
Apr 14, 2008 | 35.35 | 35.94 | 34.91 | 35.50 | 2,811,495 | +0.07(+0.20%) |
Apr 11, 2008 | 35.48 | 37.44 | 35.25 | 35.43 | 3,595,475 | -2.20(-5.86%) |
Apr 10, 2008 | 36.37 | 37.74 | 35.96 | 37.64 | 3,868,527 | +1.36(+3.74%) |
Apr 09, 2008 | 36.72 | 36.72 | 35.66 | 36.28 | 4,020,926 | -0.03(-0.07%) |
Apr 08, 2008 | 37.28 | 37.33 | 36.11 | 36.31 | 6,100,407 | -1.75(-4.61%) |
Apr 07, 2008 | 38.13 | 38.66 | 37.81 | 38.06 | 4,376,937 | +0.24(+0.64%) |
Apr 04, 2008 | 37.51 | 38.32 | 36.95 | 37.82 | 4,995,960 | +0.40(+1.06%) |
Apr 03, 2008 | 35.12 | 37.60 | 34.60 | 37.42 | 5,288,302 | +2.05(+5.79%) |
Apr 02, 2008 | 34.52 | 35.41 | 34.52 | 35.37 | 3,034,250 | +0.80(+2.32%) |
Apr 01, 2008 | 33.76 | 35.10 | 33.76 | 34.57 | 4,303,928 | +1.54(+4.66%) |
Mar 31, 2008 | 32.45 | 33.28 | 32.45 | 33.03 | 2,022,506 | +0.42(+1.30%) |
Mar 28, 2008 | 32.59 | 33.37 | 32.49 | 32.61 | 2,398,133 | +0.12(+0.37%) |
Mar 27, 2008 | 32.87 | 33.19 | 32.44 | 32.49 | 2,831,129 | -0.16(-0.48%) |
Mar 26, 2008 | 32.78 | 32.99 | 32.02 | 32.64 | 2,349,874 | -0.41(-1.26%) |
Mar 25, 2008 | 32.80 | 33.33 | 32.60 | 33.06 | 1,503,856 | +0.14(+0.42%) |
Mar 24, 2008 | 32.13 | 33.25 | 31.93 | 32.92 | 4,327,830 | +1.03(+3.22%) |
Mar 21, 2008 | 31.71 | 32.11 | 31.24 | 31.89 | 3,689,413 | +0.00(+0.00%) |
Mar 20, 2008 | 31.71 | 32.11 | 31.24 | 31.89 | 3,689,413 | +0.08(+0.24%) |
Mar 19, 2008 | 33.88 | 33.89 | 31.79 | 31.81 | 3,571,059 | -1.70(-5.08%) |
Mar 18, 2008 | 33.01 | 33.68 | 32.60 | 33.51 | 3,915,561 | +1.10(+3.39%) |
Mar 17, 2008 | 32.79 | 33.37 | 31.77 | 32.42 | 3,621,552 | -0.89(-2.67%) |
Mar 14, 2008 | 35.15 | 35.30 | 33.19 | 33.31 | 3,025,417 | -1.66(-4.75%) |
Mar 13, 2008 | 32.95 | 35.00 | 32.49 | 34.97 | 4,109,397 | +1.67(+5.01%) |
Mar 12, 2008 | 33.74 | 33.85 | 32.75 | 33.30 | 3,585,179 | -0.41(-1.21%) |
Mar 11, 2008 | 33.06 | 33.79 | 32.72 | 33.70 | 2,717,650 | +1.39(+4.31%) |
Mar 10, 2008 | 33.19 | 33.31 | 32.29 | 32.31 | 1,826,056 | -0.84(-2.53%) |
Mar 07, 2008 | 32.62 | 33.85 | 32.43 | 33.15 | 3,760,539 | +0.41(+1.27%) |
Mar 06, 2008 | 34.21 | 34.55 | 32.62 | 32.74 | 3,005,553 | -1.56(-4.54%) |
Mar 05, 2008 | 34.52 | 35.21 | 33.91 | 34.29 | 3,043,725 | -0.21(-0.60%) |
Mar 04, 2008 | 34.06 | 34.52 | 33.28 | 34.50 | 2,747,496 | -0.04(-0.13%) |
Mar 03, 2008 | 34.61 | 35.07 | 34.14 | 34.54 | 2,588,920 | -0.23(-0.67%) |
Feb 29, 2008 | 36.23 | 36.56 | 34.65 | 34.78 | 3,499,490 | -1.85(-5.05%) |
Feb 28, 2008 | 36.75 | 36.94 | 35.83 | 36.62 | 4,419,463 | -0.46(-1.24%) |
Feb 27, 2008 | 36.62 | 37.22 | 36.12 | 37.08 | 3,440,164 | +0.88(+2.43%) |
Feb 26, 2008 | 35.11 | 36.75 | 34.65 | 36.20 | 4,293,855 | +0.92(+2.62%) |
Feb 25, 2008 | 34.84 | 35.65 | 34.40 | 35.28 | 2,536,811 | +0.44(+1.27%) |
Feb 22, 2008 | 34.59 | 34.95 | 34.07 | 34.84 | 1,776,748 | +0.32(+0.93%) |
Feb 21, 2008 | 34.72 | 36.03 | 34.41 | 34.52 | 3,128,137 | -0.03(-0.10%) |
Feb 20, 2008 | 33.19 | 34.95 | 33.17 | 34.55 | 3,601,971 | +1.07(+3.20%) |
Feb 19, 2008 | 34.25 | 34.35 | 33.27 | 33.48 | 3,045,872 | +0.42(+1.28%) |
Feb 18, 2008 | 33.23 | 33.66 | 32.36 | 33.06 | 2,810,107 | +0.00(+0.00%) |
Feb 15, 2008 | 33.23 | 33.66 | 32.36 | 33.06 | 2,810,107 | -0.46(-1.37%) |
Feb 14, 2008 | 34.31 | 34.39 | 33.36 | 33.51 | 2,734,229 | -0.71(-2.07%) |
Feb 13, 2008 | 33.61 | 34.45 | 33.38 | 34.22 | 4,891,585 | +1.48(+4.51%) |
Feb 12, 2008 | 34.31 | 34.41 | 32.64 | 32.74 | 3,728,829 | -1.41(-4.12%) |
Feb 11, 2008 | 33.38 | 34.52 | 33.29 | 34.15 | 2,849,159 | +0.86(+2.60%) |
Feb 08, 2008 | 32.65 | 33.46 | 32.48 | 33.29 | 2,929,879 | +0.26(+0.79%) |
Feb 07, 2008 | 32.65 | 33.57 | 31.85 | 33.03 | 2,813,916 | +0.22(+0.68%) |
Feb 06, 2008 | 33.55 | 34.15 | 32.75 | 32.81 | 3,916,828 | -0.62(-1.86%) |
Feb 05, 2008 | 33.77 | 34.21 | 33.28 | 33.43 | 2,777,535 | -0.99(-2.89%) |
Feb 04, 2008 | 34.87 | 35.57 | 34.31 | 34.42 | 2,044,086 | -0.76(-2.16%) |