Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.61 | 37.02 | 35.98 | 36.27 | 20,427,170 | -0.27(-0.74%) |
Apr 29, 2008 | 37.13 | 37.35 | 36.11 | 36.54 | 15,370,052 | -0.71(-1.90%) |
Apr 28, 2008 | 38.04 | 38.13 | 37.23 | 37.25 | 10,896,995 | -0.55(-1.46%) |
Apr 25, 2008 | 38.12 | 38.47 | 37.08 | 37.80 | 19,483,342 | +0.19(+0.52%) |
Apr 24, 2008 | 35.68 | 37.96 | 35.65 | 37.61 | 23,363,962 | +2.25(+6.35%) |
Apr 23, 2008 | 35.14 | 35.96 | 35.02 | 35.36 | 14,812,002 | +0.14(+0.40%) |
Apr 22, 2008 | 35.22 | 35.52 | 34.49 | 35.22 | 16,890,298 | -0.01(-0.02%) |
Apr 21, 2008 | 35.63 | 35.78 | 34.96 | 35.23 | 15,769,135 | -0.43(-1.19%) |
Apr 18, 2008 | 35.62 | 36.56 | 35.51 | 35.65 | 21,139,432 | +1.01(+2.91%) |
Apr 17, 2008 | 33.46 | 35.02 | 33.46 | 34.64 | 18,020,792 | +0.75(+2.20%) |
Apr 16, 2008 | 33.35 | 34.02 | 32.55 | 33.90 | 18,819,840 | +1.42(+4.37%) |
Apr 15, 2008 | 32.35 | 32.78 | 31.74 | 32.48 | 16,018,884 | +0.41(+1.28%) |
Apr 14, 2008 | 32.46 | 32.73 | 31.71 | 32.07 | 14,350,063 | -0.49(-1.51%) |
Apr 11, 2008 | 32.74 | 33.84 | 32.40 | 32.56 | 18,985,506 | -0.60(-1.82%) |
Apr 10, 2008 | 34.14 | 34.57 | 33.01 | 33.17 | 22,271,984 | -1.24(-3.60%) |
Apr 09, 2008 | 35.25 | 35.88 | 34.08 | 34.40 | 18,981,570 | -1.13(-3.19%) |
Apr 08, 2008 | 35.78 | 36.19 | 35.09 | 35.54 | 14,762,053 | -0.35(-0.98%) |
Apr 07, 2008 | 35.87 | 36.58 | 35.09 | 35.89 | 14,420,137 | +0.37(+1.03%) |
Apr 04, 2008 | 36.48 | 36.57 | 35.34 | 35.52 | 17,667,428 | -0.96(-2.62%) |
Apr 03, 2008 | 36.36 | 37.13 | 35.64 | 36.48 | 16,046,703 | -0.16(-0.43%) |
Apr 02, 2008 | 36.48 | 37.43 | 36.32 | 36.64 | 18,387,936 | +0.18(+0.49%) |
Apr 01, 2008 | 35.84 | 36.72 | 35.48 | 36.46 | 29,072,408 | +2.35(+6.89%) |
Mar 31, 2008 | 33.29 | 34.89 | 33.05 | 34.11 | 20,670,816 | +0.72(+2.15%) |
Mar 28, 2008 | 33.25 | 34.71 | 33.02 | 33.39 | 20,675,374 | -0.71(-2.08%) |
Mar 27, 2008 | 35.96 | 36.43 | 33.76 | 34.10 | 34,145,044 | -1.57(-4.39%) |
Mar 26, 2008 | 36.34 | 36.49 | 35.11 | 35.67 | 21,418,058 | -1.24(-3.36%) |
Mar 25, 2008 | 36.52 | 37.52 | 36.03 | 36.90 | 22,286,824 | +0.52(+1.44%) |
Mar 24, 2008 | 36.93 | 38.66 | 36.20 | 36.38 | 39,553,804 | -0.69(-1.85%) |
Mar 21, 2008 | 32.38 | 37.35 | 32.15 | 37.07 | 59,560,608 | +0.00(+0.00%) |
Mar 20, 2008 | 32.38 | 37.35 | 32.15 | 37.07 | 59,543,588 | +4.64(+14.32%) |
Mar 19, 2008 | 33.78 | 35.13 | 32.15 | 32.43 | 53,976,168 | +0.44(+1.38%) |
Mar 18, 2008 | 29.42 | 32.40 | 28.69 | 31.99 | 57,542,636 | +4.84(+17.81%) |
Mar 17, 2008 | 26.69 | 28.26 | 25.05 | 27.15 | 66,244,684 | -2.37(-8.01%) |
Mar 14, 2008 | 31.38 | 31.83 | 28.74 | 29.52 | 41,418,344 | -1.53(-4.93%) |
Mar 13, 2008 | 29.87 | 31.36 | 29.27 | 31.05 | 26,055,848 | +0.44(+1.44%) |
Mar 12, 2008 | 31.64 | 32.36 | 30.48 | 30.61 | 21,441,574 | -1.10(-3.48%) |
Mar 11, 2008 | 30.20 | 31.85 | 29.59 | 31.71 | 39,256,956 | +3.13(+10.94%) |
Mar 10, 2008 | 29.84 | 30.37 | 28.49 | 28.58 | 28,270,430 | -1.16(-3.91%) |
Mar 07, 2008 | 29.19 | 30.62 | 28.81 | 29.75 | 22,889,864 | +0.14(+0.48%) |
Mar 06, 2008 | 30.49 | 30.93 | 29.52 | 29.61 | 21,698,218 | -1.34(-4.34%) |
Mar 05, 2008 | 30.90 | 31.69 | 30.52 | 30.95 | 17,566,826 | +0.09(+0.29%) |
Mar 04, 2008 | 30.68 | 31.13 | 30.10 | 30.86 | 18,168,400 | -0.17(-0.55%) |
Mar 03, 2008 | 31.46 | 31.50 | 30.64 | 31.03 | 22,638,518 | -0.40(-1.28%) |
Feb 29, 2008 | 32.54 | 32.84 | 31.29 | 31.43 | 20,855,140 | -1.70(-5.14%) |
Feb 28, 2008 | 33.90 | 34.02 | 32.86 | 33.14 | 14,382,328 | -1.10(-3.23%) |
Feb 27, 2008 | 33.20 | 34.64 | 33.07 | 34.24 | 16,310,393 | +0.71(+2.11%) |
Feb 26, 2008 | 33.56 | 34.11 | 33.02 | 33.53 | 21,028,130 | -0.26(-0.77%) |
Feb 25, 2008 | 32.80 | 33.92 | 32.46 | 33.79 | 19,743,736 | +0.81(+2.47%) |
Feb 22, 2008 | 32.25 | 33.05 | 31.55 | 32.98 | 17,215,196 | +0.76(+2.36%) |
Feb 21, 2008 | 32.84 | 33.05 | 32.08 | 32.22 | 17,939,730 | -0.28(-0.87%) |
Feb 20, 2008 | 30.71 | 32.59 | 30.42 | 32.50 | 25,638,842 | +1.54(+4.97%) |
Feb 19, 2008 | 31.93 | 32.15 | 30.87 | 30.96 | 23,358,988 | -0.62(-1.96%) |
Feb 18, 2008 | 31.46 | 32.08 | 31.23 | 31.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.46 | 32.08 | 31.23 | 31.58 | 30,837,800 | -0.22(-0.70%) |
Feb 14, 2008 | 31.84 | 32.64 | 31.44 | 31.81 | 27,021,232 | -0.46(-1.41%) |
Feb 13, 2008 | 31.72 | 32.37 | 31.27 | 32.26 | 26,597,852 | +0.39(+1.22%) |
Feb 12, 2008 | 31.90 | 32.53 | 31.54 | 31.87 | 25,046,472 | +0.13(+0.42%) |
Feb 11, 2008 | 32.61 | 32.61 | 31.46 | 31.74 | 20,020,196 | -0.49(-1.53%) |
Feb 08, 2008 | 33.26 | 33.49 | 31.99 | 32.23 | 23,015,656 | -1.26(-3.77%) |
Feb 07, 2008 | 33.26 | 34.47 | 33.12 | 33.49 | 22,879,214 | -0.05(-0.16%) |
Feb 06, 2008 | 34.26 | 34.56 | 33.14 | 33.55 | 16,714,292 | -0.46(-1.34%) |
Feb 05, 2008 | 35.00 | 35.23 | 33.92 | 34.00 | 17,650,228 | -1.84(-5.14%) |
Feb 04, 2008 | 35.87 | 36.09 | 35.43 | 35.84 | 14,403,851 | -0.16(-0.46%) |