Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.58 | 32.80 | 31.90 | 32.45 | 1,215,865 | -0.11(-0.34%) |
Apr 29, 2008 | 32.30 | 32.73 | 32.26 | 32.56 | 990,715 | +0.11(+0.34%) |
Apr 28, 2008 | 31.70 | 32.62 | 31.68 | 32.45 | 1,184,803 | +0.68(+2.14%) |
Apr 25, 2008 | 31.72 | 31.99 | 31.56 | 31.77 | 966,740 | +0.13(+0.41%) |
Apr 24, 2008 | 31.89 | 31.89 | 31.09 | 31.64 | 986,350 | +0.08(+0.25%) |
Apr 23, 2008 | 31.43 | 31.89 | 31.36 | 31.56 | 875,998 | -0.04(-0.13%) |
Apr 22, 2008 | 32.24 | 32.33 | 31.40 | 31.60 | 1,121,640 | -0.84(-2.59%) |
Apr 21, 2008 | 32.55 | 32.55 | 32.12 | 32.44 | 771,313 | -0.06(-0.18%) |
Apr 18, 2008 | 31.59 | 33.22 | 31.59 | 32.50 | 2,600,715 | +1.50(+4.84%) |
Apr 17, 2008 | 31.50 | 31.65 | 30.87 | 31.00 | 747,812 | -0.49(-1.56%) |
Apr 16, 2008 | 31.02 | 31.52 | 31.02 | 31.49 | 964,887 | +0.61(+1.98%) |
Apr 15, 2008 | 31.04 | 31.20 | 30.55 | 30.88 | 1,193,474 | -0.03(-0.10%) |
Apr 14, 2008 | 31.11 | 31.43 | 30.84 | 30.91 | 805,016 | -0.33(-1.06%) |
Apr 11, 2008 | 31.13 | 31.64 | 31.07 | 31.24 | 915,802 | -0.07(-0.22%) |
Apr 10, 2008 | 31.60 | 31.82 | 31.22 | 31.31 | 821,209 | -0.42(-1.32%) |
Apr 09, 2008 | 32.40 | 32.56 | 31.42 | 31.73 | 1,119,400 | -0.63(-1.95%) |
Apr 08, 2008 | 33.20 | 33.22 | 32.21 | 32.36 | 1,089,400 | -0.86(-2.59%) |
Apr 07, 2008 | 33.07 | 33.56 | 33.01 | 33.22 | 620,890 | +0.38(+1.16%) |
Apr 04, 2008 | 33.59 | 33.69 | 32.69 | 32.84 | 946,893 | -0.63(-1.88%) |
Apr 03, 2008 | 33.18 | 33.66 | 33.08 | 33.47 | 948,333 | +0.33(+1.00%) |
Apr 02, 2008 | 33.71 | 33.91 | 33.06 | 33.14 | 1,030,300 | -0.61(-1.81%) |
Apr 01, 2008 | 33.65 | 34.00 | 33.38 | 33.75 | 904,068 | +0.51(+1.53%) |
Mar 31, 2008 | 32.91 | 33.40 | 32.84 | 33.24 | 776,641 | +0.19(+0.57%) |
Mar 28, 2008 | 33.92 | 34.13 | 32.79 | 33.05 | 943,553 | -0.48(-1.43%) |
Mar 27, 2008 | 34.37 | 34.50 | 33.46 | 33.53 | 732,900 | -0.69(-2.02%) |
Mar 26, 2008 | 34.86 | 34.86 | 33.76 | 34.22 | 932,300 | -0.64(-1.84%) |
Mar 25, 2008 | 35.01 | 35.26 | 34.37 | 34.86 | 1,121,579 | -0.04(-0.11%) |
Mar 24, 2008 | 33.80 | 35.16 | 33.51 | 34.90 | 993,383 | +1.12(+3.32%) |
Mar 21, 2008 | 33.38 | 33.90 | 33.20 | 33.78 | 1,920,900 | -0.00(-0.00%) |
Mar 20, 2008 | 33.38 | 33.90 | 33.20 | 33.78 | 1,920,900 | +0.44(+1.32%) |
Mar 19, 2008 | 33.89 | 34.46 | 33.20 | 33.34 | 1,192,372 | -0.71(-2.09%) |
Mar 18, 2008 | 35.07 | 35.07 | 33.16 | 34.05 | 1,466,799 | +0.14(+0.41%) |
Mar 17, 2008 | 32.51 | 34.45 | 32.51 | 33.91 | 1,635,030 | +0.58(+1.74%) |
Mar 14, 2008 | 33.83 | 34.03 | 32.70 | 33.33 | 1,308,200 | -0.50(-1.48%) |
Mar 13, 2008 | 33.43 | 34.10 | 32.94 | 33.83 | 995,395 | +0.12(+0.36%) |
Mar 12, 2008 | 34.33 | 34.48 | 33.63 | 33.71 | 1,072,133 | -0.51(-1.49%) |
Mar 11, 2008 | 33.81 | 34.34 | 33.32 | 34.22 | 983,401 | +0.69(+2.06%) |
Mar 10, 2008 | 34.11 | 34.13 | 33.41 | 33.53 | 992,035 | -0.68(-1.99%) |
Mar 07, 2008 | 34.25 | 34.31 | 33.79 | 34.21 | 1,107,526 | -0.24(-0.70%) |
Mar 06, 2008 | 35.29 | 35.31 | 34.30 | 34.45 | 883,566 | -0.98(-2.77%) |
Mar 05, 2008 | 35.44 | 35.73 | 34.95 | 35.43 | 983,000 | +0.10(+0.28%) |
Mar 04, 2008 | 35.57 | 35.57 | 34.96 | 35.33 | 1,330,543 | -0.49(-1.37%) |
Mar 03, 2008 | 36.08 | 36.14 | 35.45 | 35.82 | 1,249,523 | -0.37(-1.02%) |
Feb 29, 2008 | 37.03 | 37.34 | 36.13 | 36.19 | 1,154,799 | -1.26(-3.36%) |
Feb 28, 2008 | 36.68 | 37.81 | 36.53 | 37.45 | 1,069,570 | +0.47(+1.27%) |
Feb 27, 2008 | 38.00 | 38.25 | 36.94 | 36.98 | 1,269,875 | -1.30(-3.40%) |
Feb 26, 2008 | 37.10 | 38.44 | 36.96 | 38.28 | 1,880,215 | +0.96(+2.57%) |
Feb 25, 2008 | 36.68 | 37.43 | 36.42 | 37.32 | 1,269,592 | +0.63(+1.72%) |
Feb 22, 2008 | 36.75 | 36.94 | 35.92 | 36.69 | 1,051,700 | +0.18(+0.49%) |
Feb 21, 2008 | 37.39 | 37.82 | 36.41 | 36.51 | 1,281,422 | -0.83(-2.22%) |
Feb 20, 2008 | 37.24 | 37.66 | 36.51 | 37.34 | 1,632,180 | -0.15(-0.40%) |
Feb 19, 2008 | 40.05 | 40.05 | 37.42 | 37.49 | 2,074,627 | -2.08(-5.26%) |
Feb 18, 2008 | 39.50 | 40.10 | 38.90 | 39.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.50 | 40.10 | 38.90 | 39.57 | 1,925,250 | +1.00(+2.59%) |
Feb 14, 2008 | 37.78 | 39.34 | 36.78 | 38.57 | 3,045,068 | +1.61(+4.36%) |
Feb 13, 2008 | 36.51 | 36.96 | 36.41 | 36.96 | 1,098,750 | +0.65(+1.79%) |
Feb 12, 2008 | 35.88 | 36.62 | 35.52 | 36.31 | 1,471,645 | +0.58(+1.62%) |
Feb 11, 2008 | 35.91 | 36.03 | 35.33 | 35.73 | 609,166 | -0.07(-0.20%) |
Feb 08, 2008 | 35.28 | 35.94 | 35.16 | 35.80 | 869,000 | +0.26(+0.73%) |
Feb 07, 2008 | 35.88 | 35.88 | 34.97 | 35.54 | 1,179,746 | -0.40(-1.11%) |
Feb 06, 2008 | 36.06 | 36.73 | 35.85 | 35.94 | 1,397,280 | +0.05(+0.14%) |
Feb 05, 2008 | 36.29 | 36.38 | 35.62 | 35.89 | 1,162,094 | -0.99(-2.68%) |
Feb 04, 2008 | 37.00 | 37.00 | 36.39 | 36.88 | 796,360 | -0.16(-0.43%) |