Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.67 | 35.19 | 34.10 | 34.29 | 5,528,815 | -0.50(-1.44%) |
Apr 29, 2008 | 35.50 | 35.75 | 34.74 | 34.79 | 3,398,667 | -0.86(-2.41%) |
Apr 28, 2008 | 35.08 | 35.94 | 35.00 | 35.65 | 5,804,268 | +0.37(+1.05%) |
Apr 25, 2008 | 34.79 | 35.51 | 34.31 | 35.28 | 4,428,352 | +0.61(+1.76%) |
Apr 24, 2008 | 33.26 | 34.86 | 33.26 | 34.67 | 4,721,904 | +1.41(+4.24%) |
Apr 23, 2008 | 33.31 | 33.91 | 33.10 | 33.26 | 3,776,874 | -0.08(-0.24%) |
Apr 22, 2008 | 33.41 | 33.77 | 32.89 | 33.34 | 3,517,791 | -0.16(-0.48%) |
Apr 21, 2008 | 34.39 | 34.52 | 33.33 | 33.50 | 4,260,427 | -1.03(-2.98%) |
Apr 18, 2008 | 34.52 | 35.48 | 34.15 | 34.53 | 9,923,452 | +0.97(+2.89%) |
Apr 17, 2008 | 32.82 | 34.13 | 31.86 | 33.56 | 8,994,090 | +0.96(+2.94%) |
Apr 16, 2008 | 31.72 | 32.83 | 31.72 | 32.60 | 5,673,294 | +1.27(+4.05%) |
Apr 15, 2008 | 31.15 | 31.59 | 30.65 | 31.33 | 6,133,341 | +0.88(+2.89%) |
Apr 14, 2008 | 31.79 | 31.93 | 30.35 | 30.45 | 8,015,408 | -1.48(-4.64%) |
Apr 11, 2008 | 32.18 | 33.19 | 31.90 | 31.93 | 6,325,549 | -0.57(-1.75%) |
Apr 10, 2008 | 33.13 | 33.13 | 31.71 | 32.50 | 6,302,324 | -0.94(-2.81%) |
Apr 09, 2008 | 33.72 | 33.94 | 33.33 | 33.44 | 4,290,592 | -0.19(-0.56%) |
Apr 08, 2008 | 34.10 | 34.24 | 33.35 | 33.63 | 3,804,120 | -0.65(-1.90%) |
Apr 07, 2008 | 34.23 | 34.97 | 34.11 | 34.28 | 3,538,232 | +0.24(+0.71%) |
Apr 04, 2008 | 34.25 | 34.47 | 33.80 | 34.04 | 4,486,942 | -0.20(-0.58%) |
Apr 03, 2008 | 34.03 | 34.48 | 33.38 | 34.24 | 4,856,492 | +0.07(+0.20%) |
Apr 02, 2008 | 34.48 | 35.00 | 33.97 | 34.17 | 3,848,749 | -0.01(-0.03%) |
Apr 01, 2008 | 33.30 | 34.26 | 32.74 | 34.18 | 6,279,346 | +2.12(+6.61%) |
Mar 31, 2008 | 32.42 | 32.84 | 31.82 | 32.06 | 5,207,019 | -0.40(-1.23%) |
Mar 28, 2008 | 32.53 | 33.38 | 32.34 | 32.46 | 5,055,593 | -0.20(-0.61%) |
Mar 27, 2008 | 33.68 | 33.98 | 32.50 | 32.66 | 6,679,066 | -0.87(-2.59%) |
Mar 26, 2008 | 34.83 | 34.86 | 33.32 | 33.53 | 6,816,791 | -1.55(-4.42%) |
Mar 25, 2008 | 35.44 | 35.44 | 34.42 | 35.08 | 5,208,953 | -0.19(-0.54%) |
Mar 24, 2008 | 35.14 | 36.50 | 34.93 | 35.27 | 7,534,861 | +0.20(+0.57%) |
Mar 21, 2008 | 33.39 | 35.22 | 33.22 | 35.07 | 7,905,965 | +0.00(+0.00%) |
Mar 20, 2008 | 33.39 | 35.22 | 33.39 | 35.07 | 7,905,965 | +1.85(+5.57%) |
Mar 19, 2008 | 33.72 | 34.08 | 32.91 | 33.22 | 6,730,095 | +0.09(+0.27%) |
Mar 18, 2008 | 32.61 | 33.44 | 31.73 | 33.13 | 8,623,856 | +1.19(+3.73%) |
Mar 17, 2008 | 30.44 | 32.50 | 30.09 | 31.94 | 10,974,433 | +0.61(+1.95%) |
Mar 14, 2008 | 32.11 | 32.75 | 30.70 | 31.33 | 8,840,993 | -0.61(-1.91%) |
Mar 13, 2008 | 31.61 | 32.18 | 30.59 | 31.94 | 7,637,660 | -0.06(-0.19%) |
Mar 12, 2008 | 32.74 | 34.11 | 32.00 | 32.00 | 6,904,751 | -0.86(-2.62%) |
Mar 11, 2008 | 30.98 | 32.86 | 30.98 | 32.86 | 9,835,831 | +2.76(+9.17%) |
Mar 10, 2008 | 30.06 | 30.91 | 29.68 | 30.10 | 5,975,737 | +0.01(+0.03%) |
Mar 07, 2008 | 29.76 | 31.15 | 29.50 | 30.09 | 9,229,681 | +0.27(+0.91%) |
Mar 06, 2008 | 31.06 | 31.10 | 29.75 | 29.82 | 4,410,089 | -1.33(-4.27%) |
Mar 05, 2008 | 31.09 | 31.99 | 30.74 | 31.15 | 6,702,264 | +0.44(+1.43%) |
Mar 04, 2008 | 30.38 | 30.91 | 29.62 | 30.71 | 7,333,977 | +0.11(+0.36%) |
Mar 03, 2008 | 31.04 | 31.26 | 30.20 | 30.60 | 6,659,758 | -0.53(-1.70%) |
Feb 29, 2008 | 32.52 | 32.61 | 31.02 | 31.13 | 6,063,658 | -1.61(-4.92%) |
Feb 28, 2008 | 33.71 | 33.71 | 32.66 | 32.74 | 3,874,998 | -1.15(-3.39%) |
Feb 27, 2008 | 34.01 | 34.74 | 33.73 | 33.89 | 3,709,103 | -0.40(-1.17%) |
Feb 26, 2008 | 34.06 | 34.73 | 33.90 | 34.29 | 2,965,760 | +0.13(+0.38%) |
Feb 25, 2008 | 34.01 | 34.32 | 33.14 | 34.16 | 4,361,545 | +0.17(+0.50%) |
Feb 22, 2008 | 32.96 | 34.05 | 32.50 | 33.99 | 4,109,803 | +1.10(+3.34%) |
Feb 21, 2008 | 33.85 | 34.09 | 32.83 | 32.89 | 2,593,695 | -0.78(-2.32%) |
Feb 20, 2008 | 32.51 | 33.99 | 32.43 | 33.67 | 4,408,957 | +0.84(+2.56%) |
Feb 19, 2008 | 33.55 | 33.89 | 32.42 | 32.83 | 3,609,137 | -0.42(-1.26%) |
Feb 18, 2008 | 33.15 | 33.56 | 32.70 | 33.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.15 | 33.56 | 32.70 | 33.25 | 4,339,708 | -0.10(-0.30%) |
Feb 14, 2008 | 33.70 | 34.12 | 33.12 | 33.35 | 3,795,851 | -0.41(-1.21%) |
Feb 13, 2008 | 34.29 | 34.42 | 33.03 | 33.76 | 3,075,872 | -0.13(-0.38%) |
Feb 12, 2008 | 33.22 | 34.28 | 33.19 | 33.89 | 4,884,323 | +0.81(+2.45%) |
Feb 11, 2008 | 33.32 | 33.40 | 32.32 | 33.08 | 4,015,584 | -0.32(-0.96%) |
Feb 08, 2008 | 34.68 | 34.68 | 32.79 | 33.40 | 5,016,312 | -1.22(-3.52%) |
Feb 07, 2008 | 33.62 | 34.96 | 33.60 | 34.62 | 4,488,847 | +0.75(+2.21%) |
Feb 06, 2008 | 34.40 | 34.82 | 33.60 | 33.87 | 4,615,081 | -0.23(-0.67%) |
Feb 05, 2008 | 34.74 | 35.02 | 34.00 | 34.10 | 5,332,596 | -1.15(-3.26%) |
Feb 04, 2008 | 36.79 | 36.95 | 35.01 | 35.25 | 4,891,902 | -1.55(-4.21%) |