Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.67 | 33.63 | 32.31 | 32.94 | 52,483,360 | +0.39(+1.21%) |
Apr 29, 2008 | 32.73 | 33.00 | 32.23 | 32.55 | 29,998,352 | -0.18(-0.55%) |
Apr 28, 2008 | 32.88 | 33.25 | 32.36 | 32.73 | 39,312,368 | -0.31(-0.94%) |
Apr 25, 2008 | 32.69 | 33.09 | 32.17 | 33.04 | 35,100,844 | +0.57(+1.75%) |
Apr 24, 2008 | 31.37 | 32.73 | 31.34 | 32.47 | 54,633,772 | +1.22(+3.89%) |
Apr 23, 2008 | 31.39 | 31.83 | 30.90 | 31.25 | 33,646,120 | -0.30(-0.96%) |
Apr 22, 2008 | 31.08 | 31.66 | 30.94 | 31.56 | 34,287,900 | +0.29(+0.93%) |
Apr 21, 2008 | 31.31 | 31.44 | 30.83 | 31.27 | 34,012,244 | -0.37(-1.16%) |
Apr 18, 2008 | 32.03 | 32.40 | 31.40 | 31.64 | 45,416,972 | +0.44(+1.42%) |
Apr 17, 2008 | 30.65 | 31.33 | 30.54 | 31.19 | 43,832,992 | +0.11(+0.36%) |
Apr 16, 2008 | 30.09 | 31.08 | 29.80 | 31.08 | 76,041,848 | +1.96(+6.74%) |
Apr 15, 2008 | 29.16 | 29.52 | 28.54 | 29.12 | 53,911,144 | +0.43(+1.49%) |
Apr 14, 2008 | 29.31 | 29.59 | 28.46 | 28.69 | 48,854,700 | -0.71(-2.42%) |
Apr 11, 2008 | 29.95 | 30.35 | 29.33 | 29.40 | 60,694,876 | -0.92(-3.03%) |
Apr 10, 2008 | 30.56 | 30.98 | 30.13 | 30.32 | 43,785,400 | -0.30(-0.99%) |
Apr 09, 2008 | 31.23 | 31.23 | 30.47 | 30.63 | 41,191,496 | -0.39(-1.25%) |
Apr 08, 2008 | 31.28 | 31.53 | 30.72 | 31.01 | 42,223,136 | -0.47(-1.49%) |
Apr 07, 2008 | 32.10 | 32.31 | 31.15 | 31.48 | 34,815,904 | -0.02(-0.07%) |
Apr 04, 2008 | 31.70 | 32.11 | 31.19 | 31.50 | 43,215,156 | -0.49(-1.53%) |
Apr 03, 2008 | 31.37 | 32.51 | 31.33 | 31.99 | 43,849,848 | +0.03(+0.09%) |
Apr 02, 2008 | 32.55 | 32.88 | 31.76 | 31.97 | 52,940,692 | -0.53(-1.62%) |
Apr 01, 2008 | 31.20 | 32.49 | 30.87 | 32.49 | 78,900,248 | +2.80(+9.43%) |
Mar 31, 2008 | 29.53 | 30.59 | 29.46 | 29.69 | 41,833,244 | +0.17(+0.56%) |
Mar 28, 2008 | 29.64 | 30.31 | 29.49 | 29.53 | 41,965,480 | -0.10(-0.35%) |
Mar 27, 2008 | 30.57 | 30.76 | 29.63 | 29.63 | 46,511,648 | -0.86(-2.83%) |
Mar 26, 2008 | 31.30 | 31.37 | 30.40 | 30.49 | 59,492,896 | -1.35(-4.23%) |
Mar 25, 2008 | 31.81 | 32.25 | 31.05 | 31.84 | 78,812,880 | -0.34(-1.05%) |
Mar 24, 2008 | 31.40 | 33.29 | 31.12 | 32.18 | 95,484,560 | +0.40(+1.26%) |
Mar 21, 2008 | 29.66 | 32.11 | 29.36 | 31.78 | 105,271,560 | +0.00(+0.00%) |
Mar 20, 2008 | 29.66 | 32.11 | 29.62 | 31.78 | 105,264,336 | +2.42(+8.24%) |
Mar 19, 2008 | 29.91 | 31.03 | 29.34 | 29.36 | 102,112,704 | -0.17(-0.56%) |
Mar 18, 2008 | 29.17 | 29.64 | 28.52 | 29.53 | 111,253,960 | +1.66(+5.95%) |
Mar 17, 2008 | 25.58 | 28.41 | 25.58 | 27.87 | 181,253,168 | +2.61(+10.32%) |
Mar 14, 2008 | 26.82 | 26.82 | 24.89 | 25.26 | 112,502,256 | -1.09(-4.12%) |
Mar 13, 2008 | 26.16 | 26.93 | 25.32 | 26.35 | 65,870,784 | -0.35(-1.30%) |
Mar 12, 2008 | 26.86 | 27.81 | 26.55 | 26.69 | 64,474,256 | -0.16(-0.59%) |
Mar 11, 2008 | 26.60 | 27.14 | 25.69 | 26.85 | 84,487,608 | +1.63(+6.47%) |
Mar 10, 2008 | 26.08 | 26.45 | 25.10 | 25.22 | 59,714,392 | -0.75(-2.88%) |
Mar 07, 2008 | 25.50 | 27.02 | 25.31 | 25.97 | 62,580,540 | +0.13(+0.51%) |
Mar 06, 2008 | 26.39 | 26.43 | 25.68 | 25.83 | 64,162,176 | -0.95(-3.54%) |
Mar 05, 2008 | 27.21 | 27.36 | 26.35 | 26.78 | 52,541,388 | -0.31(-1.14%) |
Mar 04, 2008 | 27.22 | 27.36 | 26.42 | 27.09 | 81,653,456 | -0.44(-1.58%) |
Mar 03, 2008 | 28.03 | 28.09 | 27.26 | 27.53 | 45,538,240 | -0.57(-2.04%) |
Feb 29, 2008 | 28.95 | 29.02 | 27.92 | 28.10 | 53,312,744 | -1.24(-4.22%) |
Feb 28, 2008 | 30.42 | 30.43 | 29.31 | 29.34 | 52,950,996 | -1.36(-4.44%) |
Feb 27, 2008 | 29.78 | 30.76 | 29.46 | 30.70 | 55,786,052 | +0.48(+1.58%) |
Feb 26, 2008 | 30.23 | 30.79 | 30.01 | 30.22 | 36,146,724 | -0.21(-0.70%) |
Feb 25, 2008 | 30.02 | 30.73 | 29.56 | 30.44 | 40,381,952 | +0.07(+0.23%) |
Feb 22, 2008 | 29.77 | 30.43 | 28.97 | 30.37 | 44,049,528 | +0.59(+2.00%) |
Feb 21, 2008 | 29.82 | 30.20 | 29.19 | 29.78 | 47,559,972 | -0.06(-0.19%) |
Feb 20, 2008 | 29.29 | 29.96 | 28.93 | 29.83 | 43,613,068 | +0.22(+0.75%) |
Feb 19, 2008 | 30.10 | 30.45 | 29.15 | 29.61 | 37,336,632 | -0.29(-0.97%) |
Feb 18, 2008 | 29.32 | 29.90 | 29.04 | 29.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.32 | 29.90 | 29.04 | 29.90 | 42,001,808 | +0.44(+1.50%) |
Feb 14, 2008 | 30.45 | 30.49 | 29.36 | 29.46 | 45,101,556 | -1.03(-3.38%) |
Feb 13, 2008 | 30.11 | 30.54 | 29.73 | 30.49 | 38,380,292 | +0.55(+1.82%) |
Feb 12, 2008 | 30.18 | 30.73 | 29.55 | 29.94 | 39,335,004 | -0.03(-0.09%) |
Feb 11, 2008 | 30.34 | 30.42 | 29.60 | 29.97 | 37,426,456 | -0.32(-1.07%) |
Feb 08, 2008 | 31.08 | 31.08 | 29.91 | 30.29 | 37,693,020 | -0.89(-2.86%) |
Feb 07, 2008 | 30.00 | 31.51 | 29.90 | 31.19 | 53,257,272 | +0.96(+3.18%) |
Feb 06, 2008 | 30.61 | 30.93 | 29.91 | 30.22 | 39,451,168 | -0.12(-0.39%) |
Feb 05, 2008 | 31.14 | 31.44 | 30.31 | 30.34 | 56,478,396 | -1.61(-5.04%) |
Feb 04, 2008 | 33.07 | 33.28 | 31.82 | 31.95 | 40,950,456 | -1.40(-4.21%) |