Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.35 | 36.31 | 35.17 | 35.79 | 16,438,087 | +0.73(+2.07%) |
Apr 29, 2008 | 36.15 | 36.19 | 35.01 | 35.07 | 19,747,424 | -1.42(-3.89%) |
Apr 28, 2008 | 36.64 | 36.83 | 36.02 | 36.49 | 12,866,200 | -0.09(-0.23%) |
Apr 25, 2008 | 36.57 | 37.02 | 36.22 | 36.57 | 17,652,916 | +0.02(+0.06%) |
Apr 24, 2008 | 36.64 | 37.28 | 35.67 | 36.55 | 19,335,402 | -0.51(-1.37%) |
Apr 23, 2008 | 37.56 | 37.56 | 36.43 | 37.06 | 20,090,604 | -0.35(-0.94%) |
Apr 22, 2008 | 36.57 | 37.68 | 36.31 | 37.41 | 17,119,486 | +0.41(+1.10%) |
Apr 21, 2008 | 36.79 | 37.21 | 35.76 | 37.00 | 22,440,592 | +0.02(+0.06%) |
Apr 18, 2008 | 34.78 | 37.24 | 34.47 | 36.98 | 34,057,488 | +1.78(+5.05%) |
Apr 17, 2008 | 34.89 | 35.38 | 34.61 | 35.20 | 16,091,087 | +0.12(+0.33%) |
Apr 16, 2008 | 34.86 | 35.10 | 34.12 | 35.09 | 24,379,732 | +0.37(+1.06%) |
Apr 15, 2008 | 34.99 | 35.03 | 34.38 | 34.72 | 16,674,331 | +0.35(+1.02%) |
Apr 14, 2008 | 34.27 | 34.60 | 33.82 | 34.37 | 16,347,816 | +0.44(+1.29%) |
Apr 11, 2008 | 33.67 | 34.34 | 33.58 | 33.93 | 17,235,244 | -0.02(-0.05%) |
Apr 10, 2008 | 33.22 | 34.06 | 33.22 | 33.95 | 23,130,164 | +1.08(+3.27%) |
Apr 09, 2008 | 32.82 | 33.19 | 32.52 | 32.87 | 13,433,581 | +0.19(+0.60%) |
Apr 08, 2008 | 32.38 | 32.93 | 32.06 | 32.68 | 15,530,285 | +0.21(+0.65%) |
Apr 07, 2008 | 32.43 | 32.99 | 32.20 | 32.47 | 23,676,094 | +0.44(+1.39%) |
Apr 04, 2008 | 31.50 | 32.43 | 31.33 | 32.02 | 23,426,284 | +0.69(+2.22%) |
Apr 03, 2008 | 31.17 | 31.55 | 31.12 | 31.33 | 23,469,490 | +0.00(+0.00%) |
Apr 02, 2008 | 30.67 | 31.54 | 30.35 | 31.33 | 19,079,966 | +0.59(+1.93%) |
Apr 01, 2008 | 30.72 | 30.91 | 30.06 | 30.73 | 19,909,618 | +0.07(+0.23%) |
Mar 31, 2008 | 30.60 | 31.17 | 30.17 | 30.66 | 18,928,154 | +0.09(+0.31%) |
Mar 28, 2008 | 30.57 | 30.94 | 30.13 | 30.57 | 16,016,019 | -0.15(-0.48%) |
Mar 27, 2008 | 30.66 | 31.05 | 30.45 | 30.72 | 24,696,968 | +0.34(+1.10%) |
Mar 26, 2008 | 29.09 | 30.49 | 29.09 | 30.38 | 26,457,720 | +1.19(+4.06%) |
Mar 25, 2008 | 28.65 | 29.61 | 28.65 | 29.20 | 18,184,450 | +0.64(+2.24%) |
Mar 24, 2008 | 28.31 | 29.11 | 28.29 | 28.56 | 16,346,461 | +0.31(+1.10%) |
Mar 21, 2008 | 27.69 | 28.42 | 27.41 | 28.25 | 24,111,410 | +0.00(+0.00%) |
Mar 20, 2008 | 27.69 | 28.42 | 27.41 | 28.25 | 24,111,410 | +0.27(+0.98%) |
Mar 19, 2008 | 29.14 | 29.33 | 27.93 | 27.97 | 23,688,962 | -1.36(-4.65%) |
Mar 18, 2008 | 29.03 | 29.34 | 28.86 | 29.34 | 27,964,674 | +0.80(+2.81%) |
Mar 17, 2008 | 28.85 | 29.37 | 28.29 | 28.54 | 28,139,854 | -1.40(-4.69%) |
Mar 14, 2008 | 30.27 | 30.32 | 29.17 | 29.94 | 16,096,229 | -0.13(-0.44%) |
Mar 13, 2008 | 29.27 | 30.31 | 28.82 | 30.07 | 20,910,804 | +0.51(+1.71%) |
Mar 12, 2008 | 29.90 | 30.15 | 29.38 | 29.57 | 13,175,700 | -0.35(-1.17%) |
Mar 11, 2008 | 29.42 | 29.97 | 29.20 | 29.92 | 16,913,272 | +1.08(+3.76%) |
Mar 10, 2008 | 29.59 | 29.81 | 28.71 | 28.83 | 21,471,762 | -0.79(-2.66%) |
Mar 07, 2008 | 29.86 | 30.17 | 29.33 | 29.62 | 14,418,096 | -0.51(-1.68%) |
Mar 06, 2008 | 30.40 | 30.66 | 30.00 | 30.13 | 20,746,536 | -0.48(-1.58%) |
Mar 05, 2008 | 30.10 | 30.75 | 29.94 | 30.61 | 21,342,450 | +0.82(+2.75%) |
Mar 04, 2008 | 29.73 | 30.12 | 29.29 | 29.79 | 18,080,788 | -0.27(-0.91%) |
Mar 03, 2008 | 29.88 | 30.40 | 29.60 | 30.06 | 16,017,130 | +0.20(+0.68%) |
Feb 29, 2008 | 30.21 | 30.26 | 29.56 | 29.86 | 18,079,132 | -0.59(-1.95%) |
Feb 28, 2008 | 29.28 | 30.69 | 29.28 | 30.45 | 26,978,794 | +1.18(+4.02%) |
Feb 27, 2008 | 29.06 | 29.50 | 28.97 | 29.28 | 14,320,083 | -0.01(-0.03%) |
Feb 26, 2008 | 28.73 | 29.44 | 28.50 | 29.28 | 19,709,780 | +0.37(+1.27%) |
Feb 25, 2008 | 28.19 | 29.19 | 28.19 | 28.92 | 21,587,220 | +0.73(+2.57%) |
Feb 22, 2008 | 28.18 | 28.33 | 27.55 | 28.19 | 15,501,850 | +0.08(+0.28%) |
Feb 21, 2008 | 28.61 | 28.61 | 27.90 | 28.11 | 15,405,459 | -0.51(-1.80%) |
Feb 20, 2008 | 28.20 | 28.79 | 28.01 | 28.63 | 13,977,953 | +0.30(+1.07%) |
Feb 19, 2008 | 28.36 | 28.78 | 28.23 | 28.33 | 18,136,242 | +0.38(+1.37%) |
Feb 18, 2008 | 27.79 | 28.16 | 27.39 | 27.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.79 | 28.16 | 27.39 | 27.94 | 12,388,154 | +0.00(+0.00%) |
Feb 14, 2008 | 28.04 | 28.34 | 27.83 | 27.94 | 16,872,044 | +0.13(+0.48%) |
Feb 13, 2008 | 27.20 | 27.89 | 26.99 | 27.81 | 18,357,364 | +0.86(+3.18%) |
Feb 12, 2008 | 27.12 | 27.66 | 26.81 | 26.95 | 18,476,486 | -0.02(-0.06%) |
Feb 11, 2008 | 26.34 | 27.05 | 26.20 | 26.97 | 15,823,264 | +0.66(+2.52%) |
Feb 08, 2008 | 25.99 | 26.46 | 25.83 | 26.31 | 13,449,160 | +0.12(+0.48%) |
Feb 07, 2008 | 25.75 | 26.57 | 25.67 | 26.18 | 12,961,197 | +0.09(+0.36%) |
Feb 06, 2008 | 26.71 | 26.89 | 25.97 | 26.09 | 16,533,881 | -0.49(-1.85%) |
Feb 05, 2008 | 26.63 | 26.97 | 26.33 | 26.58 | 19,291,504 | -0.48(-1.79%) |
Feb 04, 2008 | 26.69 | 27.19 | 26.42 | 27.06 | 19,706,308 | +0.76(+2.91%) |