Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.80 | 31.06 | 30.69 | 30.83 | 15,642,377 | +0.26(+0.85%) |
Apr 29, 2008 | 30.47 | 30.75 | 30.35 | 30.57 | 22,648,454 | +1.36(+4.64%) |
Apr 28, 2008 | 29.39 | 29.49 | 29.08 | 29.21 | 6,716,984 | -0.08(-0.29%) |
Apr 25, 2008 | 29.24 | 29.41 | 29.03 | 29.30 | 9,244,701 | +0.58(+2.02%) |
Apr 24, 2008 | 28.73 | 28.91 | 28.44 | 28.72 | 11,430,519 | -0.56(-1.91%) |
Apr 23, 2008 | 29.14 | 29.41 | 28.88 | 29.28 | 8,385,154 | +0.13(+0.44%) |
Apr 22, 2008 | 29.11 | 29.26 | 29.01 | 29.15 | 8,950,870 | +0.17(+0.60%) |
Apr 21, 2008 | 29.04 | 29.09 | 28.80 | 28.97 | 8,546,715 | +0.09(+0.32%) |
Apr 18, 2008 | 28.73 | 28.92 | 28.61 | 28.88 | 6,704,261 | +0.28(+0.98%) |
Apr 17, 2008 | 28.05 | 28.67 | 28.00 | 28.60 | 10,440,988 | +0.11(+0.37%) |
Apr 16, 2008 | 27.95 | 28.50 | 27.90 | 28.50 | 8,962,243 | +0.77(+2.78%) |
Apr 15, 2008 | 27.70 | 27.84 | 27.48 | 27.73 | 8,589,175 | -0.06(-0.21%) |
Apr 14, 2008 | 27.78 | 27.91 | 27.62 | 27.78 | 7,226,990 | +0.41(+1.48%) |
Apr 11, 2008 | 27.36 | 27.51 | 27.25 | 27.38 | 7,410,039 | -0.12(-0.45%) |
Apr 10, 2008 | 27.53 | 27.68 | 27.31 | 27.50 | 7,361,749 | +0.01(+0.05%) |
Apr 09, 2008 | 27.43 | 27.58 | 27.31 | 27.49 | 8,794,266 | +0.45(+1.66%) |
Apr 08, 2008 | 26.91 | 27.06 | 26.79 | 27.04 | 5,777,174 | +0.17(+0.61%) |
Apr 07, 2008 | 26.97 | 27.16 | 26.74 | 26.87 | 7,252,412 | +0.20(+0.76%) |
Apr 04, 2008 | 26.68 | 26.79 | 26.56 | 26.67 | 5,695,517 | +0.20(+0.77%) |
Apr 03, 2008 | 26.51 | 26.66 | 26.39 | 26.47 | 8,614,529 | +0.06(+0.22%) |
Apr 02, 2008 | 25.87 | 26.53 | 25.82 | 26.41 | 10,603,090 | +0.41(+1.58%) |
Apr 01, 2008 | 25.56 | 26.00 | 25.51 | 26.00 | 9,420,520 | +0.31(+1.22%) |
Mar 31, 2008 | 25.75 | 25.94 | 25.50 | 25.68 | 9,577,904 | +0.31(+1.22%) |
Mar 28, 2008 | 25.50 | 25.74 | 25.30 | 25.38 | 10,365,601 | -0.31(-1.22%) |
Mar 27, 2008 | 26.54 | 26.55 | 25.57 | 25.69 | 13,735,788 | -0.55(-2.10%) |
Mar 26, 2008 | 25.83 | 26.37 | 25.79 | 26.24 | 10,487,984 | +0.09(+0.34%) |
Mar 25, 2008 | 26.00 | 26.27 | 25.75 | 26.15 | 10,846,841 | +0.46(+1.78%) |
Mar 24, 2008 | 25.49 | 25.91 | 25.24 | 25.69 | 8,444,057 | +0.33(+1.30%) |
Mar 21, 2008 | 25.07 | 25.46 | 24.96 | 25.36 | 13,980,601 | +0.00(+0.00%) |
Mar 20, 2008 | 25.07 | 25.46 | 24.96 | 25.36 | 13,979,893 | -0.08(-0.30%) |
Mar 19, 2008 | 26.42 | 26.60 | 25.44 | 25.44 | 17,481,452 | -1.37(-5.12%) |
Mar 18, 2008 | 26.49 | 26.86 | 26.38 | 26.81 | 7,828,192 | +0.54(+2.06%) |
Mar 17, 2008 | 26.31 | 26.57 | 25.84 | 26.27 | 15,829,646 | -0.93(-3.43%) |
Mar 14, 2008 | 27.75 | 27.84 | 26.99 | 27.20 | 11,922,635 | -0.54(-1.95%) |
Mar 13, 2008 | 27.74 | 27.84 | 27.48 | 27.74 | 10,282,308 | -0.17(-0.62%) |
Mar 12, 2008 | 28.04 | 28.18 | 27.87 | 27.92 | 17,156,190 | +0.06(+0.21%) |
Mar 11, 2008 | 27.91 | 28.01 | 27.36 | 27.86 | 16,903,658 | +0.54(+1.97%) |
Mar 10, 2008 | 27.64 | 27.75 | 27.12 | 27.32 | 21,959,692 | +0.28(+1.02%) |
Mar 07, 2008 | 27.09 | 27.32 | 26.74 | 27.04 | 10,691,540 | +0.04(+0.16%) |
Mar 06, 2008 | 27.54 | 27.63 | 26.94 | 27.00 | 8,936,803 | -0.84(-3.03%) |
Mar 05, 2008 | 27.37 | 27.84 | 27.31 | 27.84 | 10,256,902 | +0.70(+2.57%) |
Mar 04, 2008 | 26.80 | 27.25 | 26.74 | 27.15 | 12,500,699 | -0.22(-0.82%) |
Mar 03, 2008 | 27.14 | 27.57 | 27.09 | 27.37 | 11,113,679 | -0.10(-0.37%) |
Feb 29, 2008 | 27.84 | 27.87 | 27.39 | 27.47 | 9,151,717 | -0.55(-1.95%) |
Feb 28, 2008 | 27.79 | 28.15 | 27.63 | 28.02 | 12,167,766 | -0.12(-0.44%) |
Feb 27, 2008 | 28.09 | 28.43 | 28.02 | 28.14 | 9,117,621 | -0.39(-1.38%) |
Feb 26, 2008 | 27.98 | 28.61 | 27.91 | 28.53 | 8,710,973 | +0.25(+0.88%) |
Feb 25, 2008 | 27.96 | 28.32 | 27.83 | 28.28 | 8,207,288 | +0.53(+1.89%) |
Feb 22, 2008 | 27.77 | 27.80 | 27.26 | 27.76 | 7,826,036 | +0.48(+1.75%) |
Feb 21, 2008 | 27.54 | 27.69 | 27.24 | 27.28 | 10,863,455 | -0.69(-2.48%) |
Feb 20, 2008 | 27.58 | 28.09 | 27.47 | 27.98 | 10,812,660 | -0.39(-1.39%) |
Feb 19, 2008 | 28.54 | 28.59 | 28.27 | 28.37 | 7,880,277 | +0.55(+1.99%) |
Feb 18, 2008 | 27.88 | 27.98 | 27.46 | 27.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.88 | 27.98 | 27.46 | 27.81 | 8,016,980 | -0.32(-1.13%) |
Feb 14, 2008 | 28.37 | 28.43 | 28.11 | 28.13 | 7,374,432 | -0.14(-0.49%) |
Feb 13, 2008 | 27.84 | 28.31 | 27.80 | 28.27 | 9,358,402 | +0.51(+1.83%) |
Feb 12, 2008 | 27.56 | 28.06 | 27.48 | 27.76 | 13,027,069 | +0.32(+1.17%) |
Feb 11, 2008 | 27.23 | 27.44 | 26.94 | 27.44 | 13,011,760 | +0.21(+0.78%) |
Feb 08, 2008 | 26.69 | 27.31 | 26.66 | 27.23 | 10,582,919 | +0.53(+2.00%) |
Feb 07, 2008 | 26.80 | 26.91 | 26.41 | 26.70 | 11,999,376 | -0.28(-1.05%) |
Feb 06, 2008 | 27.15 | 27.22 | 26.92 | 26.98 | 17,126,616 | +0.10(+0.36%) |
Feb 05, 2008 | 27.40 | 27.43 | 26.83 | 26.88 | 14,828,851 | -0.39(-1.44%) |
Feb 04, 2008 | 27.17 | 27.57 | 27.08 | 27.28 | 8,856,868 | +0.07(+0.25%) |