Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.46 | 32.82 | 31.97 | 32.75 | 4,792,406 | +0.31(+0.96%) |
Apr 29, 2008 | 32.23 | 32.68 | 31.65 | 32.44 | 2,981,906 | +0.15(+0.46%) |
Apr 28, 2008 | 32.18 | 32.51 | 32.05 | 32.29 | 2,982,364 | +0.06(+0.19%) |
Apr 25, 2008 | 32.97 | 33.15 | 31.40 | 32.23 | 3,917,055 | -0.67(-2.04%) |
Apr 24, 2008 | 31.75 | 33.88 | 31.62 | 32.90 | 7,705,714 | +0.51(+1.57%) |
Apr 23, 2008 | 32.45 | 33.72 | 31.77 | 32.39 | 7,896,982 | +0.24(+0.75%) |
Apr 22, 2008 | 31.55 | 32.50 | 31.21 | 32.15 | 5,504,640 | +0.30(+0.94%) |
Apr 21, 2008 | 32.70 | 32.95 | 30.83 | 31.85 | 6,161,059 | -0.42(-1.30%) |
Apr 18, 2008 | 32.00 | 33.06 | 31.89 | 32.27 | 4,759,876 | +0.82(+2.61%) |
Apr 17, 2008 | 31.69 | 31.94 | 30.92 | 31.45 | 3,057,456 | -0.14(-0.44%) |
Apr 16, 2008 | 31.02 | 32.15 | 30.85 | 31.59 | 6,689,261 | +0.66(+2.13%) |
Apr 15, 2008 | 31.25 | 31.54 | 30.74 | 30.93 | 3,491,849 | -0.32(-1.02%) |
Apr 14, 2008 | 31.75 | 31.95 | 31.05 | 31.25 | 2,952,601 | -0.64(-2.01%) |
Apr 11, 2008 | 31.93 | 32.61 | 31.51 | 31.89 | 4,602,202 | -1.01(-3.07%) |
Apr 10, 2008 | 32.41 | 33.10 | 32.10 | 32.90 | 2,999,770 | +0.57(+1.76%) |
Apr 09, 2008 | 33.27 | 33.27 | 32.01 | 32.33 | 3,451,933 | -0.81(-2.44%) |
Apr 08, 2008 | 30.60 | 33.75 | 30.60 | 33.14 | 8,459,671 | +2.30(+7.46%) |
Apr 07, 2008 | 32.01 | 32.12 | 30.80 | 30.84 | 3,703,283 | -0.91(-2.87%) |
Apr 04, 2008 | 31.62 | 31.92 | 31.24 | 31.75 | 2,868,990 | +0.19(+0.60%) |
Apr 03, 2008 | 31.84 | 31.93 | 30.72 | 31.56 | 4,031,421 | +0.00(+0.00%) |
Apr 02, 2008 | 30.11 | 32.35 | 29.92 | 31.56 | 8,040,188 | +1.29(+4.26%) |
Apr 01, 2008 | 29.44 | 30.54 | 29.15 | 30.27 | 6,287,401 | +0.94(+3.20%) |
Mar 31, 2008 | 30.39 | 30.46 | 29.30 | 29.33 | 7,167,916 | -1.23(-4.02%) |
Mar 28, 2008 | 30.69 | 31.83 | 30.49 | 30.56 | 3,302,968 | -0.54(-1.74%) |
Mar 27, 2008 | 31.47 | 31.96 | 30.48 | 31.10 | 5,844,794 | -0.90(-2.81%) |
Mar 26, 2008 | 32.41 | 32.63 | 31.20 | 32.00 | 3,794,907 | -0.62(-1.90%) |
Mar 25, 2008 | 32.21 | 32.65 | 32.01 | 32.62 | 2,677,232 | +0.31(+0.96%) |
Mar 24, 2008 | 31.99 | 32.78 | 31.81 | 32.31 | 3,849,254 | +0.37(+1.16%) |
Mar 21, 2008 | 32.11 | 32.33 | 31.22 | 31.94 | 5,837,736 | +0.00(+0.00%) |
Mar 20, 2008 | 32.11 | 32.33 | 31.22 | 31.94 | 5,838,283 | -0.09(-0.28%) |
Mar 19, 2008 | 32.01 | 32.91 | 31.86 | 32.03 | 5,318,957 | +0.14(+0.44%) |
Mar 18, 2008 | 31.24 | 32.08 | 30.82 | 31.89 | 4,415,836 | +0.89(+2.87%) |
Mar 17, 2008 | 30.23 | 31.34 | 29.80 | 31.00 | 5,121,033 | +0.20(+0.65%) |
Mar 14, 2008 | 32.37 | 32.37 | 30.54 | 30.80 | 4,568,955 | -1.29(-4.02%) |
Mar 13, 2008 | 31.56 | 32.38 | 30.89 | 32.09 | 3,827,142 | +0.10(+0.31%) |
Mar 12, 2008 | 32.47 | 32.69 | 31.70 | 31.99 | 3,035,924 | -0.19(-0.59%) |
Mar 11, 2008 | 31.25 | 32.19 | 31.20 | 32.18 | 4,306,191 | +0.77(+2.45%) |
Mar 10, 2008 | 32.42 | 32.61 | 31.30 | 31.41 | 4,436,261 | -1.32(-4.03%) |
Mar 07, 2008 | 32.81 | 33.27 | 32.09 | 32.73 | 3,635,221 | -0.56(-1.68%) |
Mar 06, 2008 | 33.76 | 34.04 | 33.25 | 33.29 | 3,550,785 | -0.51(-1.51%) |
Mar 05, 2008 | 33.23 | 34.42 | 32.83 | 33.80 | 4,171,908 | +0.68(+2.05%) |
Mar 04, 2008 | 32.48 | 33.26 | 32.29 | 33.12 | 4,332,427 | +0.51(+1.56%) |
Mar 03, 2008 | 32.80 | 32.91 | 32.29 | 32.61 | 3,042,831 | -0.32(-0.97%) |
Feb 29, 2008 | 33.51 | 33.56 | 32.43 | 32.93 | 4,683,313 | -0.97(-2.86%) |
Feb 28, 2008 | 34.10 | 34.51 | 33.72 | 33.90 | 2,956,134 | -0.51(-1.48%) |
Feb 27, 2008 | 33.80 | 34.99 | 33.35 | 34.41 | 3,150,481 | +0.79(+2.35%) |
Feb 26, 2008 | 33.65 | 33.98 | 32.94 | 33.62 | 5,650,767 | -0.68(-1.98%) |
Feb 25, 2008 | 34.42 | 34.83 | 33.57 | 34.30 | 4,231,034 | -0.27(-0.78%) |
Feb 22, 2008 | 36.14 | 36.14 | 33.97 | 34.57 | 4,690,634 | -1.33(-3.70%) |
Feb 21, 2008 | 36.38 | 37.38 | 35.71 | 35.90 | 3,096,184 | -0.61(-1.67%) |
Feb 20, 2008 | 35.30 | 36.75 | 34.61 | 36.51 | 2,395,878 | +0.77(+2.15%) |
Feb 19, 2008 | 36.38 | 36.87 | 35.64 | 35.74 | 1,926,710 | -0.13(-0.36%) |
Feb 18, 2008 | 35.96 | 36.11 | 35.47 | 35.87 | 3,214,914 | +0.00(+0.00%) |
Feb 15, 2008 | 35.96 | 36.11 | 35.47 | 35.87 | 3,214,914 | -0.36(-0.99%) |
Feb 14, 2008 | 36.69 | 36.70 | 35.92 | 36.23 | 3,801,229 | -0.55(-1.50%) |
Feb 13, 2008 | 35.68 | 36.80 | 35.57 | 36.78 | 3,284,324 | +1.54(+4.37%) |
Feb 12, 2008 | 35.09 | 36.22 | 34.96 | 35.24 | 3,086,411 | +0.27(+0.77%) |
Feb 11, 2008 | 34.56 | 35.05 | 34.30 | 34.97 | 2,610,876 | +0.47(+1.36%) |
Feb 08, 2008 | 33.59 | 34.66 | 33.25 | 34.50 | 2,409,839 | +0.78(+2.31%) |
Feb 07, 2008 | 33.85 | 34.13 | 33.20 | 33.72 | 2,925,636 | -0.18(-0.53%) |
Feb 06, 2008 | 34.59 | 34.92 | 33.76 | 33.90 | 3,316,946 | -0.56(-1.63%) |
Feb 05, 2008 | 34.87 | 35.00 | 34.35 | 34.46 | 3,689,053 | -0.60(-1.71%) |
Feb 04, 2008 | 34.61 | 35.39 | 34.30 | 35.06 | 2,564,018 | +0.35(+1.01%) |