Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.00 | 36.53 | 35.51 | 35.57 | 6,932,571 | -0.50(-1.39%) |
Apr 29, 2008 | 35.69 | 36.55 | 35.68 | 36.07 | 6,233,015 | +0.27(+0.75%) |
Apr 28, 2008 | 35.80 | 36.06 | 34.78 | 35.80 | 7,434,084 | +0.00(+0.00%) |
Apr 25, 2008 | 34.59 | 35.98 | 34.56 | 35.80 | 7,050,846 | +1.32(+3.83%) |
Apr 24, 2008 | 33.57 | 35.07 | 32.92 | 34.48 | 8,741,879 | +1.03(+3.08%) |
Apr 23, 2008 | 32.05 | 33.59 | 32.01 | 33.45 | 10,779,701 | +1.75(+5.52%) |
Apr 22, 2008 | 31.55 | 31.78 | 29.95 | 31.70 | 11,523,373 | -0.80(-2.46%) |
Apr 21, 2008 | 32.96 | 32.96 | 31.95 | 32.50 | 5,209,404 | -0.35(-1.07%) |
Apr 18, 2008 | 32.48 | 33.24 | 32.36 | 32.85 | 4,838,339 | +0.85(+2.66%) |
Apr 17, 2008 | 31.00 | 32.16 | 30.76 | 32.00 | 4,004,426 | +1.02(+3.29%) |
Apr 16, 2008 | 31.47 | 31.60 | 30.62 | 30.98 | 5,274,594 | -0.28(-0.90%) |
Apr 15, 2008 | 31.02 | 31.35 | 30.53 | 31.26 | 4,660,965 | +0.47(+1.53%) |
Apr 14, 2008 | 31.00 | 31.17 | 30.55 | 30.79 | 3,408,542 | -0.24(-0.77%) |
Apr 11, 2008 | 30.44 | 31.47 | 30.44 | 31.03 | 4,053,706 | +0.06(+0.19%) |
Apr 10, 2008 | 30.85 | 31.35 | 30.03 | 30.97 | 7,858,858 | +0.19(+0.62%) |
Apr 09, 2008 | 31.69 | 32.11 | 30.58 | 30.78 | 5,495,004 | -0.84(-2.66%) |
Apr 08, 2008 | 32.48 | 32.62 | 31.52 | 31.62 | 6,322,167 | -1.04(-3.18%) |
Apr 07, 2008 | 33.64 | 33.77 | 32.50 | 32.66 | 4,808,159 | -0.26(-0.79%) |
Apr 04, 2008 | 32.22 | 33.99 | 31.72 | 32.92 | 8,761,350 | +0.69(+2.14%) |
Apr 03, 2008 | 31.39 | 32.38 | 31.13 | 32.23 | 4,161,487 | +0.60(+1.90%) |
Apr 02, 2008 | 32.05 | 32.44 | 31.57 | 31.63 | 5,296,803 | -0.46(-1.43%) |
Apr 01, 2008 | 30.66 | 32.41 | 30.66 | 32.09 | 7,290,075 | +1.94(+6.43%) |
Mar 31, 2008 | 29.24 | 30.39 | 29.10 | 30.15 | 5,936,315 | +0.95(+3.25%) |
Mar 28, 2008 | 30.45 | 30.45 | 29.12 | 29.20 | 4,805,652 | -1.68(-5.44%) |
Mar 27, 2008 | 31.18 | 31.93 | 30.62 | 30.88 | 3,369,592 | -0.16(-0.52%) |
Mar 26, 2008 | 31.86 | 31.90 | 30.91 | 31.04 | 4,622,843 | -0.92(-2.88%) |
Mar 25, 2008 | 32.53 | 33.15 | 31.13 | 31.96 | 6,842,008 | -0.66(-2.02%) |
Mar 24, 2008 | 30.00 | 32.90 | 30.00 | 32.62 | 9,326,577 | +2.73(+9.13%) |
Mar 21, 2008 | 27.84 | 30.12 | 27.81 | 29.89 | 9,501,312 | +0.00(+0.00%) |
Mar 20, 2008 | 27.84 | 30.12 | 27.81 | 29.89 | 9,501,312 | +2.08(+7.48%) |
Mar 19, 2008 | 28.70 | 29.17 | 27.81 | 27.81 | 3,860,395 | -0.81(-2.83%) |
Mar 18, 2008 | 27.62 | 28.65 | 27.26 | 28.62 | 6,591,991 | +1.69(+6.28%) |
Mar 17, 2008 | 26.98 | 27.63 | 26.14 | 26.93 | 7,756,007 | -1.10(-3.92%) |
Mar 14, 2008 | 28.54 | 28.58 | 27.27 | 28.03 | 7,714,922 | -0.35(-1.23%) |
Mar 13, 2008 | 27.76 | 28.66 | 27.00 | 28.38 | 10,333,073 | +0.28(+1.00%) |
Mar 12, 2008 | 28.13 | 28.52 | 28.05 | 28.10 | 10,912,744 | -0.22(-0.78%) |
Mar 11, 2008 | 27.58 | 28.34 | 26.95 | 28.32 | 13,285,879 | +1.37(+5.08%) |
Mar 10, 2008 | 28.46 | 28.46 | 26.93 | 26.95 | 6,651,306 | -1.51(-5.31%) |
Mar 07, 2008 | 28.42 | 29.46 | 28.20 | 28.46 | 5,300,016 | -0.26(-0.91%) |
Mar 06, 2008 | 29.81 | 30.10 | 28.65 | 28.72 | 6,003,948 | -1.18(-3.95%) |
Mar 05, 2008 | 30.47 | 31.27 | 29.58 | 29.90 | 8,639,518 | -0.14(-0.47%) |
Mar 04, 2008 | 30.31 | 30.50 | 29.43 | 30.04 | 8,863,800 | -0.72(-2.34%) |
Mar 03, 2008 | 30.32 | 30.84 | 29.72 | 30.76 | 6,580,495 | +0.44(+1.45%) |
Feb 29, 2008 | 31.01 | 31.43 | 30.16 | 30.32 | 4,295,758 | -1.09(-3.47%) |
Feb 28, 2008 | 32.22 | 32.31 | 31.32 | 31.41 | 4,024,732 | -1.10(-3.38%) |
Feb 27, 2008 | 32.38 | 32.70 | 31.95 | 32.51 | 7,609,032 | +0.01(+0.03%) |
Feb 26, 2008 | 30.77 | 32.61 | 30.77 | 32.50 | 7,934,564 | +1.53(+4.94%) |
Feb 25, 2008 | 30.11 | 31.11 | 29.65 | 30.97 | 5,756,728 | +0.94(+3.13%) |
Feb 22, 2008 | 29.75 | 30.08 | 29.11 | 30.03 | 6,081,918 | +0.30(+1.01%) |
Feb 21, 2008 | 29.80 | 30.55 | 29.56 | 29.73 | 7,175,367 | -0.25(-0.83%) |
Feb 20, 2008 | 29.50 | 30.27 | 28.53 | 29.98 | 9,158,616 | -0.27(-0.89%) |
Feb 19, 2008 | 31.34 | 31.50 | 30.09 | 30.25 | 5,124,744 | -0.81(-2.61%) |
Feb 18, 2008 | 31.16 | 31.43 | 30.55 | 31.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.16 | 31.43 | 30.55 | 31.06 | 4,230,522 | -0.28(-0.89%) |
Feb 14, 2008 | 32.35 | 32.55 | 31.10 | 31.34 | 6,766,159 | -0.94(-2.91%) |
Feb 13, 2008 | 31.73 | 32.52 | 31.43 | 32.28 | 4,040,856 | +0.84(+2.67%) |
Feb 12, 2008 | 30.81 | 31.96 | 30.81 | 31.44 | 4,747,219 | +0.76(+2.48%) |
Feb 11, 2008 | 30.51 | 30.85 | 29.90 | 30.68 | 4,940,767 | +0.22(+0.72%) |
Feb 08, 2008 | 30.25 | 31.22 | 30.06 | 30.46 | 4,914,623 | +0.11(+0.36%) |
Feb 07, 2008 | 29.76 | 30.96 | 29.61 | 30.35 | 6,521,434 | +0.48(+1.61%) |
Feb 06, 2008 | 29.99 | 31.00 | 29.70 | 29.87 | 5,765,258 | +0.02(+0.07%) |
Feb 05, 2008 | 30.73 | 30.76 | 29.85 | 29.85 | 7,886,933 | -1.38(-4.42%) |
Feb 04, 2008 | 32.94 | 32.99 | 31.00 | 31.23 | 4,287,025 | -1.41(-4.32%) |