Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.00 | 30.31 | 29.82 | 29.88 | 9,062,730 | -0.19(-0.62%) |
Apr 29, 2008 | 29.93 | 30.21 | 29.73 | 30.07 | 7,207,675 | +0.20(+0.67%) |
Apr 28, 2008 | 30.15 | 30.43 | 29.85 | 29.87 | 9,818,720 | -0.29(-0.95%) |
Apr 25, 2008 | 30.24 | 30.28 | 29.65 | 30.15 | 16,191,998 | -0.11(-0.35%) |
Apr 24, 2008 | 30.55 | 30.67 | 29.95 | 30.26 | 11,081,115 | -0.21(-0.68%) |
Apr 23, 2008 | 29.93 | 30.58 | 29.92 | 30.47 | 6,572,258 | +0.42(+1.40%) |
Apr 22, 2008 | 30.18 | 30.48 | 29.65 | 30.05 | 7,879,060 | -0.36(-1.20%) |
Apr 21, 2008 | 30.49 | 30.80 | 30.22 | 30.41 | 8,198,033 | -0.33(-1.07%) |
Apr 18, 2008 | 30.93 | 30.97 | 30.50 | 30.74 | 11,072,349 | +0.31(+1.03%) |
Apr 17, 2008 | 31.20 | 31.21 | 30.32 | 30.42 | 10,561,046 | -0.56(-1.80%) |
Apr 16, 2008 | 30.91 | 31.00 | 30.72 | 30.98 | 11,309,328 | +0.04(+0.12%) |
Apr 15, 2008 | 30.82 | 31.02 | 30.46 | 30.95 | 9,555,961 | +0.29(+0.95%) |
Apr 14, 2008 | 30.67 | 30.95 | 30.55 | 30.65 | 8,304,029 | -0.04(-0.14%) |
Apr 11, 2008 | 30.64 | 31.33 | 30.58 | 30.70 | 10,501,944 | -0.69(-2.21%) |
Apr 10, 2008 | 31.02 | 31.93 | 30.87 | 31.39 | 20,033,536 | +1.71(+5.75%) |
Apr 09, 2008 | 29.75 | 29.90 | 29.45 | 29.68 | 10,357,022 | +0.07(+0.24%) |
Apr 08, 2008 | 29.44 | 29.93 | 29.43 | 29.61 | 11,174,810 | +0.00(+0.00%) |
Apr 07, 2008 | 29.97 | 29.97 | 29.40 | 29.61 | 13,678,504 | -0.03(-0.10%) |
Apr 04, 2008 | 29.92 | 30.23 | 29.62 | 29.64 | 9,815,019 | -0.03(-0.10%) |
Apr 03, 2008 | 29.53 | 29.91 | 29.49 | 29.67 | 13,259,205 | -0.63(-2.07%) |
Apr 02, 2008 | 30.04 | 30.32 | 29.80 | 30.30 | 9,098,546 | +0.21(+0.69%) |
Apr 01, 2008 | 30.05 | 30.14 | 29.46 | 30.09 | 11,932,163 | +0.27(+0.91%) |
Mar 31, 2008 | 29.66 | 29.89 | 29.50 | 29.82 | 13,870,549 | +0.24(+0.80%) |
Mar 28, 2008 | 29.81 | 29.88 | 29.53 | 29.58 | 11,878,654 | -0.03(-0.10%) |
Mar 27, 2008 | 30.04 | 30.04 | 29.55 | 29.61 | 11,523,540 | -0.36(-1.21%) |
Mar 26, 2008 | 28.98 | 30.04 | 28.96 | 29.97 | 19,062,824 | +0.83(+2.84%) |
Mar 25, 2008 | 29.43 | 29.61 | 28.97 | 29.15 | 14,030,687 | -0.10(-0.34%) |
Mar 24, 2008 | 28.57 | 29.40 | 28.48 | 29.25 | 15,301,832 | +0.62(+2.17%) |
Mar 21, 2008 | 28.66 | 28.70 | 27.95 | 28.63 | 25,003,160 | +0.00(+0.00%) |
Mar 20, 2008 | 28.66 | 28.70 | 27.95 | 28.63 | 25,003,020 | +0.10(+0.35%) |
Mar 19, 2008 | 29.20 | 29.81 | 28.43 | 28.53 | 24,436,156 | -0.88(-3.01%) |
Mar 18, 2008 | 30.65 | 30.70 | 28.80 | 29.41 | 29,840,370 | -1.33(-4.34%) |
Mar 17, 2008 | 31.69 | 31.89 | 30.70 | 30.75 | 26,581,712 | -0.98(-3.10%) |
Mar 14, 2008 | 33.19 | 33.51 | 31.53 | 31.73 | 28,340,932 | -1.94(-5.77%) |
Mar 13, 2008 | 32.01 | 34.65 | 31.28 | 33.67 | 43,897,516 | +1.56(+4.87%) |
Mar 12, 2008 | 31.67 | 32.75 | 31.67 | 32.11 | 18,039,066 | +0.26(+0.83%) |
Mar 11, 2008 | 30.87 | 31.92 | 30.79 | 31.84 | 22,833,392 | -0.04(-0.13%) |
Mar 10, 2008 | 31.71 | 32.14 | 31.05 | 31.89 | 19,486,482 | +0.36(+1.13%) |
Mar 07, 2008 | 31.49 | 31.93 | 31.05 | 31.53 | 15,042,861 | -0.04(-0.14%) |
Mar 06, 2008 | 32.12 | 32.42 | 31.52 | 31.57 | 12,568,963 | -0.72(-2.23%) |
Mar 05, 2008 | 32.58 | 33.05 | 32.00 | 32.29 | 12,102,684 | -0.28(-0.85%) |
Mar 04, 2008 | 32.14 | 32.75 | 32.12 | 32.57 | 9,333,877 | +0.09(+0.29%) |
Mar 03, 2008 | 32.54 | 33.32 | 32.12 | 32.48 | 15,250,323 | -0.01(-0.02%) |
Feb 29, 2008 | 32.12 | 32.62 | 31.20 | 32.49 | 24,379,658 | -0.01(-0.02%) |
Feb 28, 2008 | 33.06 | 33.19 | 32.47 | 32.49 | 14,359,505 | -0.76(-2.30%) |
Feb 27, 2008 | 33.47 | 33.65 | 33.20 | 33.26 | 15,853,098 | -0.87(-2.55%) |
Feb 26, 2008 | 33.46 | 34.40 | 33.21 | 34.13 | 11,904,207 | +0.76(+2.29%) |
Feb 25, 2008 | 33.28 | 33.56 | 32.87 | 33.36 | 9,972,258 | +0.23(+0.69%) |
Feb 22, 2008 | 33.89 | 33.89 | 32.84 | 33.14 | 10,774,653 | -0.22(-0.66%) |
Feb 21, 2008 | 33.96 | 33.96 | 33.20 | 33.36 | 16,259,145 | -0.44(-1.29%) |
Feb 20, 2008 | 33.33 | 33.97 | 33.24 | 33.79 | 14,092,202 | +0.35(+1.05%) |
Feb 19, 2008 | 33.66 | 34.00 | 33.43 | 33.44 | 12,251,386 | +0.16(+0.47%) |
Feb 18, 2008 | 33.19 | 33.34 | 33.01 | 33.29 | 12,338,168 | +0.00(+0.00%) |
Feb 15, 2008 | 33.19 | 33.34 | 33.01 | 33.29 | 12,337,505 | -0.09(-0.28%) |
Feb 14, 2008 | 33.84 | 33.90 | 33.34 | 33.38 | 9,643,284 | -0.21(-0.62%) |
Feb 13, 2008 | 33.19 | 33.72 | 33.05 | 33.59 | 12,517,418 | +0.37(+1.12%) |
Feb 12, 2008 | 33.15 | 33.69 | 33.12 | 33.21 | 10,760,255 | +0.11(+0.35%) |
Feb 11, 2008 | 32.85 | 33.31 | 32.83 | 33.10 | 12,609,000 | -0.13(-0.39%) |
Feb 08, 2008 | 33.02 | 33.67 | 32.99 | 33.23 | 17,240,772 | -0.12(-0.36%) |
Feb 07, 2008 | 33.07 | 33.58 | 32.90 | 33.35 | 12,824,775 | +0.14(+0.43%) |
Feb 06, 2008 | 33.51 | 33.66 | 33.05 | 33.21 | 11,011,566 | +0.16(+0.48%) |
Feb 05, 2008 | 33.14 | 33.56 | 32.98 | 33.05 | 12,916,158 | -0.62(-1.84%) |
Feb 04, 2008 | 33.83 | 34.07 | 33.64 | 33.67 | 9,709,708 | -0.13(-0.38%) |