Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.34 | 35.65 | 33.38 | 33.77 | 2,742,992 | -1.48(-4.20%) |
Apr 29, 2008 | 34.90 | 35.70 | 34.58 | 35.25 | 1,640,320 | +0.47(+1.35%) |
Apr 28, 2008 | 34.38 | 35.02 | 34.24 | 34.78 | 1,064,202 | +0.48(+1.40%) |
Apr 25, 2008 | 33.97 | 34.32 | 33.10 | 34.30 | 955,040 | +0.45(+1.33%) |
Apr 24, 2008 | 33.47 | 34.08 | 32.49 | 33.85 | 1,200,704 | +0.36(+1.07%) |
Apr 23, 2008 | 32.45 | 33.84 | 32.42 | 33.49 | 821,367 | +1.17(+3.62%) |
Apr 22, 2008 | 33.68 | 33.73 | 32.20 | 32.32 | 1,233,894 | -1.49(-4.41%) |
Apr 21, 2008 | 32.81 | 33.95 | 32.70 | 33.81 | 798,338 | +1.00(+3.05%) |
Apr 18, 2008 | 32.78 | 33.05 | 32.28 | 32.81 | 401,505 | +0.63(+1.96%) |
Apr 17, 2008 | 32.62 | 32.89 | 31.81 | 32.18 | 386,058 | -0.62(-1.89%) |
Apr 16, 2008 | 32.11 | 33.01 | 32.02 | 32.80 | 719,979 | +0.99(+3.11%) |
Apr 15, 2008 | 31.53 | 32.02 | 31.31 | 31.81 | 660,582 | +0.26(+0.82%) |
Apr 14, 2008 | 32.06 | 32.22 | 31.45 | 31.55 | 465,662 | -0.45(-1.41%) |
Apr 11, 2008 | 32.01 | 32.99 | 31.89 | 32.00 | 416,669 | -1.07(-3.24%) |
Apr 10, 2008 | 33.02 | 33.18 | 32.53 | 33.07 | 936,840 | -0.01(-0.03%) |
Apr 09, 2008 | 33.17 | 33.31 | 32.81 | 33.08 | 947,883 | +0.07(+0.21%) |
Apr 08, 2008 | 32.48 | 33.15 | 32.32 | 33.01 | 1,365,819 | +0.23(+0.70%) |
Apr 07, 2008 | 33.50 | 33.55 | 32.48 | 32.78 | 918,478 | -0.52(-1.56%) |
Apr 04, 2008 | 33.14 | 33.71 | 32.41 | 33.30 | 591,133 | +0.23(+0.70%) |
Apr 03, 2008 | 31.64 | 33.32 | 31.64 | 33.07 | 1,093,386 | +1.06(+3.31%) |
Apr 02, 2008 | 32.44 | 32.50 | 31.78 | 32.01 | 767,928 | -0.33(-1.02%) |
Apr 01, 2008 | 31.69 | 32.39 | 31.47 | 32.34 | 937,427 | +0.80(+2.54%) |
Mar 31, 2008 | 30.95 | 31.57 | 30.90 | 31.54 | 846,692 | +0.41(+1.32%) |
Mar 28, 2008 | 31.70 | 32.05 | 30.99 | 31.13 | 1,098,652 | -0.46(-1.46%) |
Mar 27, 2008 | 31.99 | 32.44 | 31.52 | 31.59 | 1,408,187 | -0.33(-1.03%) |
Mar 26, 2008 | 32.58 | 32.80 | 31.08 | 31.92 | 2,426,649 | -1.15(-3.48%) |
Mar 25, 2008 | 31.68 | 33.49 | 31.50 | 33.07 | 1,696,279 | +1.34(+4.22%) |
Mar 24, 2008 | 32.20 | 32.80 | 31.69 | 31.73 | 1,800,578 | +0.06(+0.19%) |
Mar 21, 2008 | 30.90 | 31.92 | 30.59 | 31.67 | 1,560,706 | +0.00(+0.00%) |
Mar 20, 2008 | 30.90 | 31.92 | 30.59 | 31.67 | 1,560,706 | +0.72(+2.33%) |
Mar 19, 2008 | 31.90 | 32.02 | 30.83 | 30.95 | 1,451,722 | -1.08(-3.37%) |
Mar 18, 2008 | 30.64 | 32.08 | 30.45 | 32.03 | 1,439,725 | +1.69(+5.57%) |
Mar 17, 2008 | 29.26 | 30.63 | 29.06 | 30.34 | 1,514,800 | +0.38(+1.27%) |
Mar 14, 2008 | 29.25 | 30.35 | 28.79 | 29.96 | 2,072,806 | +0.77(+2.64%) |
Mar 13, 2008 | 28.55 | 29.40 | 28.40 | 29.19 | 1,284,107 | +0.35(+1.21%) |
Mar 12, 2008 | 28.96 | 29.26 | 28.66 | 28.84 | 1,014,091 | -0.16(-0.55%) |
Mar 11, 2008 | 28.65 | 29.38 | 28.58 | 29.00 | 1,245,588 | +0.37(+1.29%) |
Mar 10, 2008 | 29.04 | 29.42 | 28.60 | 28.63 | 674,205 | -0.42(-1.45%) |
Mar 07, 2008 | 29.51 | 29.98 | 28.73 | 29.05 | 1,169,917 | -0.55(-1.86%) |
Mar 06, 2008 | 30.26 | 30.44 | 29.58 | 29.60 | 977,429 | -0.77(-2.54%) |
Mar 05, 2008 | 30.30 | 31.34 | 30.08 | 30.37 | 1,255,229 | +0.17(+0.56%) |
Mar 04, 2008 | 30.50 | 30.83 | 29.88 | 30.20 | 1,414,642 | -0.45(-1.47%) |
Mar 03, 2008 | 30.89 | 31.22 | 30.50 | 30.65 | 817,851 | -0.30(-0.97%) |
Feb 29, 2008 | 31.49 | 31.70 | 30.80 | 30.95 | 728,625 | -0.73(-2.30%) |
Feb 28, 2008 | 32.65 | 32.78 | 31.61 | 31.68 | 840,685 | -1.19(-3.62%) |
Feb 27, 2008 | 32.10 | 33.32 | 32.10 | 32.87 | 743,120 | +0.57(+1.76%) |
Feb 26, 2008 | 31.50 | 32.67 | 31.50 | 32.30 | 888,047 | +0.70(+2.22%) |
Feb 25, 2008 | 30.70 | 31.74 | 30.40 | 31.60 | 1,025,378 | +0.88(+2.86%) |
Feb 22, 2008 | 31.54 | 31.70 | 30.08 | 30.72 | 1,271,835 | -0.79(-2.51%) |
Feb 21, 2008 | 31.95 | 32.46 | 31.31 | 31.51 | 515,904 | -0.28(-0.88%) |
Feb 20, 2008 | 31.00 | 31.80 | 30.98 | 31.79 | 723,800 | +0.60(+1.92%) |
Feb 19, 2008 | 32.05 | 32.27 | 31.06 | 31.19 | 1,048,155 | -0.77(-2.41%) |
Feb 18, 2008 | 32.36 | 32.50 | 31.67 | 31.96 | 799,313 | +0.00(+0.00%) |
Feb 15, 2008 | 32.36 | 32.50 | 31.67 | 31.96 | 799,313 | -0.37(-1.14%) |
Feb 14, 2008 | 32.69 | 33.10 | 32.33 | 32.33 | 634,119 | -0.22(-0.68%) |
Feb 13, 2008 | 31.70 | 32.66 | 31.68 | 32.55 | 851,730 | +0.87(+2.75%) |
Feb 12, 2008 | 32.05 | 33.09 | 31.51 | 31.68 | 1,474,548 | -0.35(-1.09%) |
Feb 11, 2008 | 30.90 | 32.12 | 30.90 | 32.03 | 943,611 | +1.13(+3.66%) |
Feb 08, 2008 | 30.19 | 31.38 | 30.19 | 30.90 | 807,744 | +0.58(+1.91%) |
Feb 07, 2008 | 29.57 | 30.75 | 28.84 | 30.32 | 1,023,956 | +0.55(+1.85%) |
Feb 06, 2008 | 30.10 | 30.59 | 29.61 | 29.77 | 1,267,366 | -0.23(-0.77%) |
Feb 05, 2008 | 30.90 | 31.20 | 30.00 | 30.00 | 1,399,736 | -1.30(-4.15%) |
Feb 04, 2008 | 31.84 | 31.84 | 31.11 | 31.30 | 883,158 | -0.33(-1.04%) |