Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.98 | 36.96 | 35.80 | 36.44 | 16,149,052 | +0.74(+2.07%) |
Apr 29, 2008 | 36.80 | 36.84 | 35.63 | 35.70 | 19,400,200 | -1.44(-3.89%) |
Apr 28, 2008 | 37.30 | 37.49 | 36.67 | 37.14 | 12,639,971 | -0.09(-0.23%) |
Apr 25, 2008 | 37.23 | 37.68 | 36.86 | 37.23 | 17,342,520 | +0.02(+0.06%) |
Apr 24, 2008 | 37.30 | 37.94 | 36.31 | 37.21 | 18,995,422 | -0.52(-1.37%) |
Apr 23, 2008 | 38.24 | 38.24 | 37.08 | 37.72 | 19,737,344 | -0.36(-0.94%) |
Apr 22, 2008 | 37.23 | 38.36 | 36.96 | 38.08 | 16,818,470 | +0.41(+1.10%) |
Apr 21, 2008 | 37.45 | 37.87 | 36.40 | 37.67 | 22,046,014 | +0.02(+0.06%) |
Apr 18, 2008 | 35.40 | 37.91 | 35.09 | 37.64 | 33,458,644 | +1.81(+5.05%) |
Apr 17, 2008 | 35.51 | 36.01 | 35.23 | 35.83 | 15,808,153 | +0.12(+0.33%) |
Apr 16, 2008 | 35.48 | 35.73 | 34.73 | 35.71 | 23,951,056 | +0.37(+1.06%) |
Apr 15, 2008 | 35.62 | 35.66 | 35.00 | 35.34 | 16,381,141 | +0.36(+1.02%) |
Apr 14, 2008 | 34.89 | 35.22 | 34.42 | 34.98 | 16,060,368 | +0.44(+1.29%) |
Apr 11, 2008 | 34.28 | 34.96 | 34.18 | 34.54 | 16,932,192 | -0.02(-0.05%) |
Apr 10, 2008 | 33.82 | 34.67 | 33.82 | 34.55 | 22,723,460 | +1.10(+3.27%) |
Apr 09, 2008 | 33.40 | 33.78 | 33.10 | 33.46 | 13,197,375 | +0.20(+0.60%) |
Apr 08, 2008 | 32.96 | 33.52 | 32.63 | 33.26 | 15,257,212 | +0.21(+0.65%) |
Apr 07, 2008 | 33.01 | 33.58 | 32.78 | 33.05 | 23,259,792 | +0.45(+1.39%) |
Apr 04, 2008 | 32.06 | 33.01 | 31.89 | 32.59 | 23,014,374 | +0.71(+2.21%) |
Apr 03, 2008 | 31.73 | 32.12 | 31.67 | 31.89 | 23,056,820 | +0.00(+0.00%) |
Apr 02, 2008 | 31.22 | 32.10 | 30.90 | 31.89 | 18,744,478 | +0.60(+1.93%) |
Apr 01, 2008 | 31.27 | 31.46 | 30.60 | 31.28 | 19,559,542 | +0.07(+0.23%) |
Mar 31, 2008 | 31.15 | 31.73 | 30.71 | 31.21 | 18,595,336 | +0.10(+0.31%) |
Mar 28, 2008 | 31.12 | 31.49 | 30.67 | 31.12 | 15,734,405 | -0.15(-0.48%) |
Mar 27, 2008 | 31.21 | 31.60 | 31.00 | 31.27 | 24,262,714 | +0.34(+1.10%) |
Mar 26, 2008 | 29.61 | 31.04 | 29.61 | 30.93 | 25,992,506 | +1.21(+4.06%) |
Mar 25, 2008 | 29.17 | 30.14 | 29.17 | 29.72 | 17,864,708 | +0.65(+2.24%) |
Mar 24, 2008 | 28.82 | 29.63 | 28.79 | 29.07 | 16,059,037 | +0.32(+1.10%) |
Mar 21, 2008 | 28.18 | 28.93 | 27.90 | 28.75 | 23,687,452 | +0.00(+0.00%) |
Mar 20, 2008 | 28.18 | 28.93 | 27.90 | 28.75 | 23,687,452 | +0.28(+0.98%) |
Mar 19, 2008 | 29.67 | 29.86 | 28.43 | 28.48 | 23,272,432 | -1.39(-4.65%) |
Mar 18, 2008 | 29.55 | 29.86 | 29.38 | 29.86 | 27,472,962 | +0.82(+2.81%) |
Mar 17, 2008 | 29.36 | 29.90 | 28.80 | 29.05 | 27,645,064 | -1.43(-4.69%) |
Mar 14, 2008 | 30.81 | 30.86 | 29.69 | 30.48 | 15,813,204 | -0.13(-0.44%) |
Mar 13, 2008 | 29.79 | 30.85 | 29.34 | 30.61 | 20,543,124 | +0.52(+1.71%) |
Mar 12, 2008 | 30.44 | 30.69 | 29.90 | 30.09 | 12,944,028 | -0.36(-1.17%) |
Mar 11, 2008 | 29.95 | 30.51 | 29.72 | 30.45 | 16,615,881 | +1.10(+3.76%) |
Mar 10, 2008 | 30.12 | 30.34 | 29.22 | 29.35 | 21,094,218 | -0.80(-2.66%) |
Mar 07, 2008 | 30.40 | 30.71 | 29.86 | 30.15 | 14,164,578 | -0.52(-1.68%) |
Mar 06, 2008 | 30.94 | 31.21 | 30.54 | 30.67 | 20,381,744 | -0.49(-1.58%) |
Mar 05, 2008 | 30.63 | 31.30 | 30.48 | 31.16 | 20,967,180 | +0.83(+2.75%) |
Mar 04, 2008 | 30.26 | 30.66 | 29.82 | 30.32 | 17,762,868 | -0.28(-0.91%) |
Mar 03, 2008 | 30.41 | 30.94 | 30.13 | 30.60 | 15,735,497 | +0.21(+0.68%) |
Feb 29, 2008 | 30.75 | 30.80 | 30.09 | 30.40 | 17,761,242 | -0.60(-1.95%) |
Feb 28, 2008 | 29.80 | 31.24 | 29.80 | 31.00 | 26,504,418 | +1.20(+4.02%) |
Feb 27, 2008 | 29.58 | 30.02 | 29.49 | 29.80 | 14,068,289 | -0.01(-0.03%) |
Feb 26, 2008 | 29.25 | 29.97 | 29.02 | 29.81 | 19,363,218 | +0.37(+1.27%) |
Feb 25, 2008 | 28.70 | 29.71 | 28.70 | 29.44 | 21,207,646 | +0.74(+2.57%) |
Feb 22, 2008 | 28.68 | 28.83 | 28.05 | 28.70 | 15,229,277 | +0.08(+0.28%) |
Feb 21, 2008 | 29.12 | 29.13 | 28.40 | 28.62 | 15,134,580 | -0.52(-1.80%) |
Feb 20, 2008 | 28.71 | 29.31 | 28.51 | 29.14 | 13,732,175 | +0.31(+1.07%) |
Feb 19, 2008 | 28.86 | 29.29 | 28.74 | 28.83 | 17,817,348 | +0.39(+1.37%) |
Feb 18, 2008 | 28.28 | 28.67 | 27.88 | 28.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.28 | 28.67 | 27.88 | 28.44 | 12,170,330 | +0.00(+0.00%) |
Feb 14, 2008 | 28.55 | 28.85 | 28.32 | 28.44 | 16,575,378 | +0.13(+0.48%) |
Feb 13, 2008 | 27.69 | 28.39 | 27.48 | 28.31 | 18,034,582 | +0.87(+3.18%) |
Feb 12, 2008 | 27.60 | 28.16 | 27.28 | 27.44 | 18,151,608 | -0.02(-0.06%) |
Feb 11, 2008 | 26.81 | 27.54 | 26.67 | 27.45 | 15,545,040 | +0.67(+2.52%) |
Feb 08, 2008 | 26.46 | 26.94 | 26.29 | 26.78 | 13,212,679 | +0.13(+0.48%) |
Feb 07, 2008 | 26.21 | 27.05 | 26.13 | 26.65 | 12,733,296 | +0.10(+0.36%) |
Feb 06, 2008 | 27.19 | 27.37 | 26.44 | 26.55 | 16,243,161 | -0.50(-1.85%) |
Feb 05, 2008 | 27.11 | 27.45 | 26.80 | 27.05 | 18,952,296 | -0.49(-1.79%) |
Feb 04, 2008 | 27.17 | 27.67 | 26.89 | 27.55 | 19,359,806 | +0.78(+2.91%) |