Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.23 | 30.48 | 29.85 | 29.92 | 22,995,916 | -0.39(-1.30%) |
Apr 29, 2008 | 29.94 | 30.41 | 29.91 | 30.31 | 16,324,721 | +0.33(+1.09%) |
Apr 28, 2008 | 29.91 | 30.48 | 29.86 | 29.99 | 20,640,738 | +0.03(+0.12%) |
Apr 25, 2008 | 29.83 | 30.12 | 29.41 | 29.95 | 20,618,222 | +0.06(+0.19%) |
Apr 24, 2008 | 29.00 | 30.42 | 28.98 | 29.90 | 29,519,250 | +0.88(+3.03%) |
Apr 23, 2008 | 29.14 | 29.31 | 28.89 | 29.02 | 26,143,822 | +0.24(+0.82%) |
Apr 22, 2008 | 29.40 | 29.40 | 28.57 | 28.78 | 23,186,616 | -0.74(-2.51%) |
Apr 21, 2008 | 29.29 | 29.58 | 29.20 | 29.52 | 23,856,396 | +0.05(+0.16%) |
Apr 18, 2008 | 29.50 | 29.78 | 29.23 | 29.47 | 42,573,096 | +0.33(+1.14%) |
Apr 17, 2008 | 29.03 | 29.24 | 28.70 | 29.14 | 20,178,580 | -0.13(-0.45%) |
Apr 16, 2008 | 28.81 | 29.40 | 28.79 | 29.27 | 22,940,570 | +0.74(+2.60%) |
Apr 15, 2008 | 28.70 | 29.09 | 28.16 | 28.53 | 15,641,414 | -0.12(-0.41%) |
Apr 14, 2008 | 28.56 | 28.98 | 28.40 | 28.65 | 11,909,131 | -0.03(-0.10%) |
Apr 11, 2008 | 28.75 | 29.35 | 28.67 | 28.68 | 21,673,252 | -0.82(-2.77%) |
Apr 10, 2008 | 28.82 | 29.62 | 28.75 | 29.49 | 24,158,276 | +0.74(+2.58%) |
Apr 09, 2008 | 29.15 | 29.22 | 28.52 | 28.75 | 17,653,526 | -0.39(-1.35%) |
Apr 08, 2008 | 28.61 | 29.28 | 28.59 | 29.15 | 20,793,880 | +0.28(+0.98%) |
Apr 07, 2008 | 29.17 | 29.33 | 28.75 | 28.86 | 17,536,168 | -0.26(-0.90%) |
Apr 04, 2008 | 29.15 | 29.55 | 28.90 | 29.13 | 22,650,140 | +0.11(+0.38%) |
Apr 03, 2008 | 28.89 | 29.33 | 28.88 | 29.02 | 22,180,474 | -0.04(-0.14%) |
Apr 02, 2008 | 29.35 | 29.41 | 28.70 | 29.06 | 29,207,660 | -0.19(-0.64%) |
Apr 01, 2008 | 28.57 | 29.34 | 28.29 | 29.24 | 39,816,528 | +0.85(+2.98%) |
Mar 31, 2008 | 27.90 | 28.53 | 27.53 | 28.40 | 26,030,890 | +0.60(+2.14%) |
Mar 28, 2008 | 27.77 | 28.63 | 27.62 | 27.80 | 22,157,110 | +0.29(+1.06%) |
Mar 27, 2008 | 27.91 | 28.03 | 27.49 | 27.51 | 18,453,906 | -0.53(-1.90%) |
Mar 26, 2008 | 27.90 | 28.14 | 27.66 | 28.05 | 20,913,274 | -0.21(-0.76%) |
Mar 25, 2008 | 28.09 | 28.40 | 27.57 | 28.26 | 31,918,772 | +0.63(+2.28%) |
Mar 24, 2008 | 26.56 | 27.75 | 26.56 | 27.63 | 28,630,674 | +1.12(+4.23%) |
Mar 21, 2008 | 26.40 | 26.52 | 25.57 | 26.51 | 54,087,024 | +0.00(+0.00%) |
Mar 20, 2008 | 26.40 | 26.52 | 25.57 | 26.51 | 54,087,024 | +0.29(+1.11%) |
Mar 19, 2008 | 27.37 | 27.51 | 26.22 | 26.22 | 40,409,100 | -1.58(-5.68%) |
Mar 18, 2008 | 27.19 | 27.84 | 26.92 | 27.80 | 25,768,614 | +1.13(+4.23%) |
Mar 17, 2008 | 26.74 | 27.42 | 26.64 | 26.67 | 29,701,784 | -0.51(-1.86%) |
Mar 14, 2008 | 27.96 | 28.06 | 26.83 | 27.17 | 39,404,432 | -0.71(-2.53%) |
Mar 13, 2008 | 27.36 | 28.07 | 27.00 | 27.88 | 25,738,662 | +0.35(+1.26%) |
Mar 12, 2008 | 28.07 | 28.23 | 27.40 | 27.53 | 33,519,454 | +0.23(+0.83%) |
Mar 11, 2008 | 27.39 | 27.65 | 26.22 | 27.31 | 42,102,804 | +0.18(+0.65%) |
Mar 10, 2008 | 27.77 | 27.88 | 27.03 | 27.13 | 23,884,770 | -0.74(-2.66%) |
Mar 07, 2008 | 27.85 | 28.18 | 27.36 | 27.87 | 25,139,228 | -0.13(-0.47%) |
Mar 06, 2008 | 28.61 | 28.75 | 27.91 | 28.00 | 19,718,686 | -0.74(-2.58%) |
Mar 05, 2008 | 28.59 | 29.17 | 28.38 | 28.75 | 21,787,428 | +0.20(+0.70%) |
Mar 04, 2008 | 28.32 | 28.62 | 27.94 | 28.54 | 29,403,274 | +0.06(+0.22%) |
Mar 03, 2008 | 29.10 | 29.17 | 28.12 | 28.48 | 32,967,772 | -0.88(-3.00%) |
Feb 29, 2008 | 29.52 | 29.72 | 29.17 | 29.36 | 28,443,634 | -0.64(-2.15%) |
Feb 28, 2008 | 30.06 | 30.43 | 29.78 | 30.01 | 16,671,350 | -0.33(-1.07%) |
Feb 27, 2008 | 30.10 | 30.63 | 29.80 | 30.33 | 21,057,150 | +0.10(+0.34%) |
Feb 26, 2008 | 30.26 | 30.75 | 29.87 | 30.23 | 24,730,426 | -0.06(-0.18%) |
Feb 25, 2008 | 30.04 | 30.66 | 29.80 | 30.28 | 26,455,650 | +0.17(+0.58%) |
Feb 22, 2008 | 29.62 | 31.07 | 29.33 | 30.11 | 36,564,172 | +0.73(+2.48%) |
Feb 21, 2008 | 30.03 | 30.19 | 29.19 | 29.38 | 24,865,708 | -0.66(-2.19%) |
Feb 20, 2008 | 29.09 | 30.12 | 28.92 | 30.04 | 27,096,662 | +0.98(+3.38%) |
Feb 19, 2008 | 29.47 | 29.92 | 28.90 | 29.06 | 27,325,956 | -0.17(-0.59%) |
Feb 18, 2008 | 27.92 | 29.28 | 27.85 | 29.23 | 31,627,846 | +0.00(+0.00%) |
Feb 15, 2008 | 27.92 | 29.28 | 27.85 | 29.23 | 31,627,166 | +0.92(+3.25%) |
Feb 14, 2008 | 29.05 | 29.08 | 28.22 | 28.31 | 22,551,666 | -0.79(-2.71%) |
Feb 13, 2008 | 28.70 | 29.33 | 28.62 | 29.10 | 25,332,956 | +0.74(+2.61%) |
Feb 12, 2008 | 29.26 | 29.31 | 28.23 | 28.36 | 33,174,610 | -0.64(-2.20%) |
Feb 11, 2008 | 29.04 | 29.37 | 28.86 | 28.99 | 27,122,304 | -0.04(-0.14%) |
Feb 08, 2008 | 28.10 | 29.06 | 28.09 | 29.04 | 29,547,274 | +0.68(+2.39%) |
Feb 07, 2008 | 27.10 | 28.72 | 26.98 | 28.36 | 41,904,916 | +0.89(+3.25%) |
Feb 06, 2008 | 28.36 | 28.40 | 27.36 | 27.46 | 28,806,034 | -0.74(-2.63%) |
Feb 05, 2008 | 28.43 | 28.90 | 28.10 | 28.21 | 29,498,634 | -0.78(-2.70%) |
Feb 04, 2008 | 29.12 | 29.44 | 28.66 | 28.99 | 17,409,822 | -0.24(-0.83%) |