Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.80 | 30.11 | 29.62 | 29.69 | 9,121,829 | -0.18(-0.62%) |
Apr 29, 2008 | 29.74 | 30.01 | 29.53 | 29.87 | 7,254,677 | +0.20(+0.67%) |
Apr 28, 2008 | 29.96 | 30.23 | 29.66 | 29.67 | 9,882,748 | -0.28(-0.95%) |
Apr 25, 2008 | 30.04 | 30.09 | 29.46 | 29.96 | 16,297,587 | -0.11(-0.35%) |
Apr 24, 2008 | 30.35 | 30.47 | 29.75 | 30.06 | 11,153,376 | -0.21(-0.68%) |
Apr 23, 2008 | 29.74 | 30.38 | 29.73 | 30.27 | 6,615,116 | +0.42(+1.40%) |
Apr 22, 2008 | 29.99 | 30.28 | 29.46 | 29.85 | 7,930,440 | -0.36(-1.20%) |
Apr 21, 2008 | 30.29 | 30.60 | 30.03 | 30.21 | 8,251,493 | -0.33(-1.07%) |
Apr 18, 2008 | 30.73 | 30.77 | 30.30 | 30.54 | 11,144,553 | +0.31(+1.03%) |
Apr 17, 2008 | 31.00 | 31.01 | 30.13 | 30.23 | 10,629,916 | -0.55(-1.80%) |
Apr 16, 2008 | 30.71 | 30.79 | 30.53 | 30.78 | 11,383,077 | +0.04(+0.12%) |
Apr 15, 2008 | 30.62 | 30.82 | 30.26 | 30.74 | 9,618,276 | +0.29(+0.95%) |
Apr 14, 2008 | 30.48 | 30.75 | 30.35 | 30.45 | 8,358,180 | -0.04(-0.14%) |
Apr 11, 2008 | 30.44 | 31.13 | 30.38 | 30.50 | 10,570,428 | -0.69(-2.21%) |
Apr 10, 2008 | 30.82 | 31.72 | 30.67 | 31.18 | 20,164,176 | +1.69(+5.75%) |
Apr 09, 2008 | 29.56 | 29.71 | 29.26 | 29.49 | 10,424,561 | +0.07(+0.24%) |
Apr 08, 2008 | 29.25 | 29.74 | 29.23 | 29.42 | 11,247,682 | +0.00(+0.00%) |
Apr 07, 2008 | 29.78 | 29.78 | 29.21 | 29.42 | 13,767,702 | -0.03(-0.10%) |
Apr 04, 2008 | 29.73 | 30.04 | 29.43 | 29.45 | 9,879,023 | -0.03(-0.10%) |
Apr 03, 2008 | 29.34 | 29.72 | 29.30 | 29.48 | 13,345,669 | -0.62(-2.07%) |
Apr 02, 2008 | 29.84 | 30.12 | 29.61 | 30.10 | 9,157,878 | +0.21(+0.69%) |
Apr 01, 2008 | 29.86 | 29.94 | 29.27 | 29.89 | 12,009,974 | +0.27(+0.91%) |
Mar 31, 2008 | 29.47 | 29.70 | 29.31 | 29.62 | 13,961,000 | +0.23(+0.80%) |
Mar 28, 2008 | 29.62 | 29.69 | 29.33 | 29.39 | 11,956,115 | -0.03(-0.10%) |
Mar 27, 2008 | 29.84 | 29.84 | 29.36 | 29.42 | 11,598,686 | -0.36(-1.21%) |
Mar 26, 2008 | 28.79 | 29.84 | 28.77 | 29.78 | 19,187,134 | +0.82(+2.84%) |
Mar 25, 2008 | 29.23 | 29.42 | 28.78 | 28.96 | 14,122,182 | -0.10(-0.34%) |
Mar 24, 2008 | 28.38 | 29.21 | 28.29 | 29.06 | 15,401,616 | +0.62(+2.17%) |
Mar 21, 2008 | 28.48 | 28.52 | 27.77 | 28.44 | 25,166,208 | +0.00(+0.00%) |
Mar 20, 2008 | 28.48 | 28.52 | 27.77 | 28.44 | 25,166,066 | +0.10(+0.35%) |
Mar 19, 2008 | 29.01 | 29.62 | 28.24 | 28.34 | 24,595,506 | -0.88(-3.01%) |
Mar 18, 2008 | 30.45 | 30.50 | 28.61 | 29.22 | 30,034,962 | -1.33(-4.34%) |
Mar 17, 2008 | 31.48 | 31.68 | 30.50 | 30.55 | 26,755,054 | -0.98(-3.10%) |
Mar 14, 2008 | 32.98 | 33.29 | 31.33 | 31.52 | 28,525,746 | -1.93(-5.77%) |
Mar 13, 2008 | 31.80 | 34.42 | 31.08 | 33.45 | 44,183,772 | +1.55(+4.87%) |
Mar 12, 2008 | 31.46 | 32.54 | 31.46 | 31.90 | 18,156,700 | +0.26(+0.83%) |
Mar 11, 2008 | 30.67 | 31.72 | 30.59 | 31.64 | 22,982,290 | -0.04(-0.13%) |
Mar 10, 2008 | 31.50 | 31.94 | 30.84 | 31.68 | 19,613,554 | +0.35(+1.13%) |
Mar 07, 2008 | 31.29 | 31.72 | 30.84 | 31.33 | 15,140,957 | -0.04(-0.14%) |
Mar 06, 2008 | 31.91 | 32.21 | 31.31 | 31.37 | 12,650,926 | -0.72(-2.23%) |
Mar 05, 2008 | 32.37 | 32.84 | 31.79 | 32.09 | 12,181,606 | -0.28(-0.85%) |
Mar 04, 2008 | 31.93 | 32.54 | 31.92 | 32.36 | 9,394,743 | +0.09(+0.29%) |
Mar 03, 2008 | 32.33 | 33.11 | 31.91 | 32.27 | 15,349,771 | -0.01(-0.02%) |
Feb 29, 2008 | 31.91 | 32.40 | 31.00 | 32.28 | 24,538,640 | -0.01(-0.02%) |
Feb 28, 2008 | 32.84 | 32.97 | 32.26 | 32.28 | 14,453,144 | -0.76(-2.30%) |
Feb 27, 2008 | 33.25 | 33.43 | 32.99 | 33.04 | 15,956,477 | -0.87(-2.55%) |
Feb 26, 2008 | 33.24 | 34.18 | 32.99 | 33.91 | 11,981,835 | +0.76(+2.29%) |
Feb 25, 2008 | 33.06 | 33.34 | 32.66 | 33.15 | 10,037,288 | +0.23(+0.69%) |
Feb 22, 2008 | 33.67 | 33.67 | 32.62 | 32.92 | 10,844,915 | -0.22(-0.66%) |
Feb 21, 2008 | 33.74 | 33.74 | 32.99 | 33.14 | 16,365,172 | -0.43(-1.29%) |
Feb 20, 2008 | 33.11 | 33.75 | 33.03 | 33.57 | 14,184,098 | +0.35(+1.05%) |
Feb 19, 2008 | 33.45 | 33.78 | 33.21 | 33.23 | 12,331,278 | +0.16(+0.47%) |
Feb 18, 2008 | 32.97 | 33.13 | 32.79 | 33.07 | 12,418,626 | +0.00(+0.00%) |
Feb 15, 2008 | 32.97 | 33.13 | 32.79 | 33.07 | 12,417,959 | -0.09(-0.28%) |
Feb 14, 2008 | 33.62 | 33.68 | 33.12 | 33.16 | 9,706,168 | -0.21(-0.62%) |
Feb 13, 2008 | 32.97 | 33.50 | 32.84 | 33.37 | 12,599,045 | +0.37(+1.12%) |
Feb 12, 2008 | 32.94 | 33.47 | 32.90 | 33.00 | 10,830,423 | +0.11(+0.35%) |
Feb 11, 2008 | 32.64 | 33.10 | 32.62 | 32.89 | 12,691,224 | -0.13(-0.39%) |
Feb 08, 2008 | 32.81 | 33.45 | 32.78 | 33.01 | 17,353,200 | -0.12(-0.36%) |
Feb 07, 2008 | 32.86 | 33.36 | 32.69 | 33.13 | 12,908,406 | +0.14(+0.43%) |
Feb 06, 2008 | 33.29 | 33.45 | 32.84 | 32.99 | 11,083,373 | +0.16(+0.48%) |
Feb 05, 2008 | 32.92 | 33.35 | 32.77 | 32.84 | 13,000,385 | -0.62(-1.84%) |
Feb 04, 2008 | 33.61 | 33.85 | 33.43 | 33.45 | 9,773,026 | -0.13(-0.38%) |