Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.71 | 31.06 | 30.24 | 30.33 | 41,768,824 | -0.26(-0.85%) |
Apr 29, 2008 | 30.76 | 31.05 | 30.46 | 30.59 | 34,971,388 | -0.26(-0.84%) |
Apr 28, 2008 | 31.01 | 31.17 | 30.59 | 30.85 | 30,007,892 | -0.10(-0.31%) |
Apr 25, 2008 | 30.92 | 31.26 | 30.33 | 30.95 | 42,900,912 | +0.35(+1.14%) |
Apr 24, 2008 | 29.91 | 30.86 | 29.81 | 30.60 | 49,172,620 | +0.82(+2.74%) |
Apr 23, 2008 | 30.06 | 30.16 | 29.49 | 29.78 | 37,407,836 | -0.11(-0.38%) |
Apr 22, 2008 | 30.40 | 30.48 | 29.66 | 29.90 | 52,145,868 | -0.49(-1.62%) |
Apr 21, 2008 | 30.54 | 30.91 | 30.19 | 30.39 | 47,438,808 | -0.77(-2.46%) |
Apr 18, 2008 | 31.09 | 32.01 | 30.80 | 31.16 | 59,764,852 | +0.88(+2.91%) |
Apr 17, 2008 | 29.66 | 30.50 | 29.29 | 30.28 | 37,250,964 | +0.40(+1.32%) |
Apr 16, 2008 | 29.41 | 29.88 | 29.19 | 29.88 | 47,167,664 | +1.13(+3.93%) |
Apr 15, 2008 | 29.18 | 29.46 | 28.50 | 28.75 | 54,874,508 | +0.00(+0.00%) |
Apr 14, 2008 | 29.41 | 29.53 | 28.64 | 28.75 | 54,689,904 | -1.10(-3.68%) |
Apr 11, 2008 | 30.04 | 30.61 | 29.74 | 29.85 | 44,239,064 | -0.61(-1.99%) |
Apr 10, 2008 | 30.66 | 30.95 | 30.19 | 30.46 | 46,291,296 | -0.19(-0.63%) |
Apr 09, 2008 | 31.21 | 31.35 | 30.59 | 30.65 | 39,525,492 | -0.36(-1.17%) |
Apr 08, 2008 | 31.66 | 31.76 | 30.91 | 31.01 | 49,044,380 | -0.91(-2.84%) |
Apr 07, 2008 | 32.20 | 32.65 | 31.80 | 31.92 | 39,760,176 | +0.07(+0.23%) |
Apr 04, 2008 | 32.50 | 32.55 | 31.76 | 31.85 | 38,851,776 | -0.78(-2.38%) |
Apr 03, 2008 | 32.07 | 32.86 | 31.71 | 32.62 | 38,423,660 | +0.06(+0.17%) |
Apr 02, 2008 | 33.04 | 33.83 | 32.34 | 32.56 | 50,154,356 | -0.45(-1.37%) |
Apr 01, 2008 | 31.72 | 33.03 | 31.67 | 33.02 | 64,886,632 | +2.38(+7.78%) |
Mar 31, 2008 | 30.83 | 32.32 | 30.53 | 30.63 | 45,827,420 | -0.13(-0.42%) |
Mar 28, 2008 | 30.84 | 31.64 | 30.69 | 30.76 | 47,599,912 | -0.46(-1.47%) |
Mar 27, 2008 | 32.33 | 32.63 | 31.20 | 31.22 | 52,961,508 | -0.97(-3.01%) |
Mar 26, 2008 | 32.51 | 32.69 | 31.51 | 32.19 | 63,174,212 | -0.91(-2.76%) |
Mar 25, 2008 | 33.66 | 34.14 | 32.89 | 33.11 | 64,834,272 | -1.20(-3.49%) |
Mar 24, 2008 | 33.74 | 35.12 | 33.49 | 34.30 | 77,563,144 | +0.48(+1.41%) |
Mar 21, 2008 | 31.39 | 33.93 | 31.16 | 33.82 | 86,092,560 | +0.00(+0.00%) |
Mar 20, 2008 | 31.39 | 33.93 | 31.16 | 33.82 | 86,080,184 | +2.67(+8.56%) |
Mar 19, 2008 | 31.74 | 32.69 | 31.02 | 31.16 | 76,681,408 | -0.30(-0.95%) |
Mar 18, 2008 | 29.95 | 31.46 | 29.49 | 31.46 | 84,972,664 | +2.40(+8.26%) |
Mar 17, 2008 | 27.76 | 29.41 | 27.68 | 29.06 | 83,605,696 | +0.22(+0.76%) |
Mar 14, 2008 | 30.29 | 30.39 | 28.44 | 28.84 | 71,272,016 | -1.17(-3.90%) |
Mar 13, 2008 | 29.38 | 30.34 | 28.65 | 30.01 | 66,285,100 | +0.09(+0.30%) |
Mar 12, 2008 | 30.17 | 31.43 | 29.88 | 29.92 | 51,664,512 | -0.56(-1.83%) |
Mar 11, 2008 | 29.82 | 30.50 | 28.75 | 30.48 | 84,263,856 | +1.95(+6.83%) |
Mar 10, 2008 | 30.00 | 30.06 | 28.40 | 28.53 | 62,323,924 | -1.16(-3.89%) |
Mar 07, 2008 | 29.12 | 30.36 | 29.01 | 29.69 | 54,284,516 | +0.18(+0.60%) |
Mar 06, 2008 | 29.86 | 30.08 | 29.32 | 29.51 | 64,305,132 | -0.83(-2.74%) |
Mar 05, 2008 | 31.23 | 31.30 | 30.07 | 30.34 | 64,148,624 | -0.99(-3.17%) |
Mar 04, 2008 | 31.32 | 31.59 | 30.53 | 31.34 | 57,650,636 | -0.32(-1.02%) |
Mar 03, 2008 | 32.11 | 32.29 | 31.17 | 31.66 | 46,113,024 | -0.45(-1.41%) |
Feb 29, 2008 | 33.15 | 33.19 | 31.95 | 32.11 | 49,144,948 | -1.36(-4.06%) |
Feb 28, 2008 | 34.41 | 34.54 | 33.41 | 33.47 | 43,251,624 | -1.18(-3.40%) |
Feb 27, 2008 | 34.22 | 34.95 | 34.09 | 34.65 | 36,769,036 | +0.13(+0.37%) |
Feb 26, 2008 | 34.51 | 34.92 | 34.20 | 34.52 | 37,794,448 | -0.18(-0.51%) |
Feb 25, 2008 | 34.16 | 34.77 | 33.71 | 34.70 | 37,092,028 | +0.27(+0.80%) |
Feb 22, 2008 | 34.18 | 34.46 | 33.15 | 34.42 | 41,774,796 | +0.32(+0.92%) |
Feb 21, 2008 | 34.77 | 35.15 | 33.94 | 34.11 | 44,748,548 | -0.61(-1.77%) |
Feb 20, 2008 | 34.10 | 34.92 | 33.85 | 34.72 | 47,585,164 | +0.24(+0.70%) |
Feb 19, 2008 | 34.89 | 34.99 | 34.22 | 34.48 | 40,683,568 | -0.02(-0.07%) |
Feb 18, 2008 | 33.94 | 34.50 | 33.68 | 34.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.94 | 34.50 | 33.68 | 34.50 | 63,462,656 | +0.37(+1.09%) |
Feb 14, 2008 | 35.07 | 35.23 | 34.04 | 34.13 | 46,210,332 | -0.88(-2.52%) |
Feb 13, 2008 | 34.79 | 35.14 | 34.35 | 35.01 | 41,328,312 | +0.41(+1.19%) |
Feb 12, 2008 | 34.27 | 35.01 | 34.08 | 34.60 | 49,500,364 | +0.55(+1.61%) |
Feb 11, 2008 | 34.58 | 34.58 | 33.67 | 34.05 | 44,941,284 | -0.02(-0.05%) |
Feb 08, 2008 | 34.92 | 35.02 | 33.57 | 34.07 | 55,309,908 | -0.98(-2.79%) |
Feb 07, 2008 | 34.08 | 35.40 | 33.84 | 35.05 | 59,176,816 | +0.84(+2.46%) |
Feb 06, 2008 | 34.51 | 35.01 | 34.11 | 34.20 | 46,618,348 | -0.03(-0.09%) |
Feb 05, 2008 | 34.76 | 35.06 | 34.18 | 34.24 | 68,980,024 | -1.34(-3.77%) |
Feb 04, 2008 | 36.16 | 36.23 | 35.47 | 35.58 | 44,925,508 | -0.81(-2.22%) |