Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.78 | 30.10 | 29.61 | 29.67 | 9,127,098 | -0.18(-0.62%) |
Apr 29, 2008 | 29.72 | 30.00 | 29.52 | 29.86 | 7,258,867 | +0.20(+0.67%) |
Apr 28, 2008 | 29.94 | 30.22 | 29.64 | 29.66 | 9,888,457 | -0.28(-0.95%) |
Apr 25, 2008 | 30.03 | 30.07 | 29.44 | 29.94 | 16,307,002 | -0.11(-0.35%) |
Apr 24, 2008 | 30.34 | 30.45 | 29.73 | 30.05 | 11,159,819 | -0.21(-0.68%) |
Apr 23, 2008 | 29.72 | 30.37 | 29.71 | 30.25 | 6,618,938 | +0.42(+1.40%) |
Apr 22, 2008 | 29.97 | 30.27 | 29.44 | 29.83 | 7,935,021 | -0.36(-1.20%) |
Apr 21, 2008 | 30.27 | 30.59 | 30.01 | 30.20 | 8,256,259 | -0.33(-1.07%) |
Apr 18, 2008 | 30.71 | 30.75 | 30.28 | 30.52 | 11,150,991 | +0.31(+1.03%) |
Apr 17, 2008 | 30.98 | 30.99 | 30.11 | 30.21 | 10,636,056 | -0.55(-1.80%) |
Apr 16, 2008 | 30.69 | 30.78 | 30.51 | 30.76 | 11,389,652 | +0.04(+0.12%) |
Apr 15, 2008 | 30.61 | 30.81 | 30.25 | 30.73 | 9,623,832 | +0.29(+0.95%) |
Apr 14, 2008 | 30.46 | 30.73 | 30.34 | 30.44 | 8,363,008 | -0.04(-0.14%) |
Apr 11, 2008 | 30.42 | 31.11 | 30.37 | 30.48 | 10,576,535 | -0.69(-2.21%) |
Apr 10, 2008 | 30.80 | 31.71 | 30.66 | 31.17 | 20,175,824 | +1.69(+5.75%) |
Apr 09, 2008 | 29.54 | 29.69 | 29.24 | 29.47 | 10,430,583 | +0.07(+0.24%) |
Apr 08, 2008 | 29.23 | 29.72 | 29.22 | 29.40 | 11,254,180 | +0.00(+0.00%) |
Apr 07, 2008 | 29.76 | 29.76 | 29.20 | 29.40 | 13,775,655 | -0.03(-0.10%) |
Apr 04, 2008 | 29.71 | 30.02 | 29.41 | 29.43 | 9,884,730 | -0.03(-0.10%) |
Apr 03, 2008 | 29.32 | 29.70 | 29.28 | 29.46 | 13,353,378 | -0.62(-2.07%) |
Apr 02, 2008 | 29.83 | 30.10 | 29.59 | 30.08 | 9,163,168 | +0.21(+0.69%) |
Apr 01, 2008 | 29.84 | 29.93 | 29.25 | 29.88 | 12,016,911 | +0.27(+0.91%) |
Mar 31, 2008 | 29.45 | 29.68 | 29.30 | 29.61 | 13,969,065 | +0.23(+0.80%) |
Mar 28, 2008 | 29.60 | 29.67 | 29.32 | 29.37 | 11,963,022 | -0.03(-0.10%) |
Mar 27, 2008 | 29.83 | 29.83 | 29.35 | 29.40 | 11,605,386 | -0.36(-1.21%) |
Mar 26, 2008 | 28.77 | 29.83 | 28.76 | 29.76 | 19,198,218 | +0.82(+2.84%) |
Mar 25, 2008 | 29.22 | 29.40 | 28.76 | 28.94 | 14,130,340 | -0.10(-0.34%) |
Mar 24, 2008 | 28.37 | 29.20 | 28.28 | 29.04 | 15,410,513 | +0.62(+2.17%) |
Mar 21, 2008 | 28.46 | 28.50 | 27.75 | 28.42 | 25,180,746 | +0.00(+0.00%) |
Mar 20, 2008 | 28.46 | 28.50 | 27.75 | 28.42 | 25,180,604 | +0.10(+0.35%) |
Mar 19, 2008 | 29.00 | 29.60 | 28.23 | 28.32 | 24,609,714 | -0.88(-3.01%) |
Mar 18, 2008 | 30.44 | 30.49 | 28.59 | 29.20 | 30,052,312 | -1.33(-4.34%) |
Mar 17, 2008 | 31.46 | 31.66 | 30.49 | 30.53 | 26,770,508 | -0.98(-3.10%) |
Mar 14, 2008 | 32.96 | 33.27 | 31.31 | 31.51 | 28,542,224 | -1.93(-5.77%) |
Mar 13, 2008 | 31.78 | 34.41 | 31.06 | 33.43 | 44,209,296 | +1.55(+4.87%) |
Mar 12, 2008 | 31.44 | 32.52 | 31.44 | 31.88 | 18,167,188 | +0.26(+0.83%) |
Mar 11, 2008 | 30.66 | 31.70 | 30.57 | 31.62 | 22,995,566 | -0.04(-0.13%) |
Mar 10, 2008 | 31.49 | 31.92 | 30.83 | 31.66 | 19,624,884 | +0.35(+1.13%) |
Mar 07, 2008 | 31.27 | 31.71 | 30.83 | 31.31 | 15,149,703 | -0.04(-0.14%) |
Mar 06, 2008 | 31.89 | 32.19 | 31.29 | 31.35 | 12,658,234 | -0.72(-2.23%) |
Mar 05, 2008 | 32.35 | 32.82 | 31.78 | 32.07 | 12,188,643 | -0.28(-0.85%) |
Mar 04, 2008 | 31.91 | 32.52 | 31.90 | 32.34 | 9,400,170 | +0.09(+0.29%) |
Mar 03, 2008 | 32.31 | 33.09 | 31.90 | 32.25 | 15,358,638 | -0.01(-0.02%) |
Feb 29, 2008 | 31.89 | 32.39 | 30.98 | 32.26 | 24,552,814 | -0.01(-0.02%) |
Feb 28, 2008 | 32.82 | 32.95 | 32.24 | 32.26 | 14,461,493 | -0.76(-2.30%) |
Feb 27, 2008 | 33.24 | 33.41 | 32.97 | 33.02 | 15,965,694 | -0.86(-2.55%) |
Feb 26, 2008 | 33.22 | 34.16 | 32.97 | 33.89 | 11,988,757 | +0.76(+2.29%) |
Feb 25, 2008 | 33.04 | 33.32 | 32.64 | 33.13 | 10,043,086 | +0.23(+0.69%) |
Feb 22, 2008 | 33.65 | 33.65 | 32.60 | 32.90 | 10,851,180 | -0.22(-0.66%) |
Feb 21, 2008 | 33.72 | 33.72 | 32.97 | 33.12 | 16,374,626 | -0.43(-1.29%) |
Feb 20, 2008 | 33.09 | 33.73 | 33.01 | 33.55 | 14,192,292 | +0.35(+1.05%) |
Feb 19, 2008 | 33.43 | 33.76 | 33.19 | 33.21 | 12,338,401 | +0.16(+0.47%) |
Feb 18, 2008 | 32.95 | 33.11 | 32.78 | 33.05 | 12,425,799 | +0.00(+0.00%) |
Feb 15, 2008 | 32.95 | 33.11 | 32.78 | 33.05 | 12,425,132 | -0.09(-0.28%) |
Feb 14, 2008 | 33.60 | 33.66 | 33.10 | 33.14 | 9,711,775 | -0.21(-0.62%) |
Feb 13, 2008 | 32.95 | 33.48 | 32.82 | 33.35 | 12,606,323 | +0.37(+1.12%) |
Feb 12, 2008 | 32.92 | 33.46 | 32.88 | 32.98 | 10,836,679 | +0.11(+0.35%) |
Feb 11, 2008 | 32.62 | 33.08 | 32.60 | 32.87 | 12,698,556 | -0.13(-0.39%) |
Feb 08, 2008 | 32.79 | 33.43 | 32.76 | 32.99 | 17,363,224 | -0.12(-0.36%) |
Feb 07, 2008 | 32.84 | 33.34 | 32.67 | 33.12 | 12,915,863 | +0.14(+0.43%) |
Feb 06, 2008 | 33.27 | 33.43 | 32.82 | 32.97 | 11,089,776 | +0.16(+0.48%) |
Feb 05, 2008 | 32.90 | 33.33 | 32.75 | 32.82 | 13,007,895 | -0.62(-1.84%) |
Feb 04, 2008 | 33.59 | 33.83 | 33.41 | 33.43 | 9,778,671 | -0.13(-0.38%) |