Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.07 | 35.68 | 34.97 | 35.57 | 77,974,336 | +0.72(+2.06%) |
Apr 29, 2008 | 35.39 | 35.39 | 34.82 | 34.85 | 59,254,156 | -0.63(-1.77%) |
Apr 28, 2008 | 35.67 | 35.76 | 35.42 | 35.48 | 38,586,580 | -0.07(-0.19%) |
Apr 25, 2008 | 35.58 | 35.61 | 35.03 | 35.55 | 50,067,832 | +0.26(+0.74%) |
Apr 24, 2008 | 35.63 | 35.76 | 35.00 | 35.29 | 52,635,444 | -0.34(-0.95%) |
Apr 23, 2008 | 35.61 | 35.77 | 35.31 | 35.63 | 52,291,844 | +0.39(+1.09%) |
Apr 22, 2008 | 35.45 | 35.51 | 34.98 | 35.24 | 63,181,248 | -0.33(-0.93%) |
Apr 21, 2008 | 35.22 | 35.62 | 34.44 | 35.57 | 53,913,048 | +0.18(+0.51%) |
Apr 18, 2008 | 35.35 | 35.58 | 35.08 | 35.39 | 59,347,708 | +0.53(+1.51%) |
Apr 17, 2008 | 34.78 | 35.02 | 34.60 | 34.86 | 48,715,420 | -0.25(-0.73%) |
Apr 16, 2008 | 34.52 | 35.31 | 34.51 | 35.12 | 71,954,872 | +1.01(+2.96%) |
Apr 15, 2008 | 34.09 | 34.18 | 33.80 | 34.11 | 47,534,400 | +0.40(+1.17%) |
Apr 14, 2008 | 33.66 | 34.00 | 33.47 | 33.72 | 59,813,956 | -0.08(-0.24%) |
Apr 11, 2008 | 34.01 | 34.20 | 33.63 | 33.80 | 62,500,668 | -0.56(-1.63%) |
Apr 10, 2008 | 34.12 | 34.50 | 33.82 | 34.36 | 53,394,480 | +0.49(+1.43%) |
Apr 09, 2008 | 34.29 | 34.41 | 33.73 | 33.87 | 53,125,892 | -0.53(-1.55%) |
Apr 08, 2008 | 34.31 | 34.58 | 34.17 | 34.41 | 51,829,748 | -0.19(-0.55%) |
Apr 07, 2008 | 34.74 | 35.06 | 34.38 | 34.60 | 67,256,592 | +0.45(+1.33%) |
Apr 04, 2008 | 34.11 | 34.59 | 33.89 | 34.14 | 66,501,228 | -0.14(-0.40%) |
Apr 03, 2008 | 33.75 | 34.50 | 33.65 | 34.28 | 67,872,712 | +0.41(+1.21%) |
Apr 02, 2008 | 33.84 | 34.12 | 33.47 | 33.87 | 66,777,164 | +0.03(+0.08%) |
Apr 01, 2008 | 32.96 | 33.87 | 32.88 | 33.84 | 81,528,416 | +1.25(+3.84%) |
Mar 31, 2008 | 32.46 | 32.63 | 32.30 | 32.59 | 70,584,424 | +0.19(+0.59%) |
Mar 28, 2008 | 32.42 | 32.80 | 32.28 | 32.40 | 57,892,992 | -0.06(-0.18%) |
Mar 27, 2008 | 32.93 | 32.95 | 32.41 | 32.46 | 62,739,444 | -0.16(-0.48%) |
Mar 26, 2008 | 32.72 | 32.76 | 32.30 | 32.62 | 63,275,112 | -0.27(-0.81%) |
Mar 25, 2008 | 32.42 | 32.94 | 32.42 | 32.88 | 68,287,800 | +0.50(+1.54%) |
Mar 24, 2008 | 31.62 | 32.63 | 31.46 | 32.39 | 87,017,472 | +1.20(+3.83%) |
Mar 21, 2008 | 30.65 | 31.28 | 30.26 | 31.19 | 114,697,232 | +0.00(+0.00%) |
Mar 20, 2008 | 30.65 | 31.28 | 30.26 | 31.19 | 114,695,992 | +0.52(+1.69%) |
Mar 19, 2008 | 32.27 | 32.48 | 30.63 | 30.67 | 135,084,304 | -1.96(-6.01%) |
Mar 18, 2008 | 31.66 | 32.69 | 31.59 | 32.63 | 112,773,832 | +1.61(+5.20%) |
Mar 17, 2008 | 30.62 | 31.29 | 30.28 | 31.02 | 144,217,184 | -0.88(-2.77%) |
Mar 14, 2008 | 32.96 | 33.05 | 31.55 | 31.90 | 130,350,984 | -1.07(-3.25%) |
Mar 13, 2008 | 32.33 | 33.31 | 32.08 | 32.98 | 116,961,152 | -0.30(-0.91%) |
Mar 12, 2008 | 33.54 | 33.96 | 33.18 | 33.28 | 81,572,328 | -0.63(-1.85%) |
Mar 11, 2008 | 33.12 | 33.93 | 32.58 | 33.91 | 137,702,848 | +2.14(+6.73%) |
Mar 10, 2008 | 32.57 | 32.57 | 31.46 | 31.77 | 97,134,960 | -0.57(-1.76%) |
Mar 07, 2008 | 32.49 | 33.11 | 32.12 | 32.34 | 97,318,864 | -0.45(-1.38%) |
Mar 06, 2008 | 33.76 | 33.87 | 32.75 | 32.79 | 79,041,736 | -1.16(-3.43%) |
Mar 05, 2008 | 33.64 | 34.10 | 33.40 | 33.96 | 87,380,592 | +0.70(+2.10%) |
Mar 04, 2008 | 33.48 | 33.79 | 32.64 | 33.26 | 131,172,544 | -0.79(-2.32%) |
Mar 03, 2008 | 33.87 | 34.28 | 33.47 | 34.05 | 117,337,312 | +0.18(+0.54%) |
Feb 29, 2008 | 34.88 | 34.89 | 33.80 | 33.86 | 94,990,656 | -1.40(-3.98%) |
Feb 28, 2008 | 35.28 | 35.56 | 35.09 | 35.26 | 71,657,552 | -0.38(-1.07%) |
Feb 27, 2008 | 35.08 | 35.86 | 35.00 | 35.65 | 82,344,240 | +0.30(+0.84%) |
Feb 26, 2008 | 34.63 | 35.48 | 34.51 | 35.35 | 86,399,232 | +0.46(+1.32%) |
Feb 25, 2008 | 34.19 | 34.94 | 33.94 | 34.89 | 86,519,312 | +0.64(+1.86%) |
Feb 22, 2008 | 34.14 | 34.31 | 33.38 | 34.25 | 79,919,456 | +0.45(+1.34%) |
Feb 21, 2008 | 34.50 | 34.58 | 33.67 | 33.80 | 64,841,192 | -0.48(-1.40%) |
Feb 20, 2008 | 33.46 | 34.41 | 33.30 | 34.28 | 92,527,352 | +0.28(+0.83%) |
Feb 19, 2008 | 34.44 | 34.47 | 33.79 | 33.99 | 83,443,672 | +0.44(+1.31%) |
Feb 18, 2008 | 33.42 | 33.58 | 33.03 | 33.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.42 | 33.58 | 33.03 | 33.55 | 56,311,348 | +0.24(+0.71%) |
Feb 14, 2008 | 34.05 | 34.16 | 33.29 | 33.32 | 106,612,112 | -0.43(-1.29%) |
Feb 13, 2008 | 33.36 | 33.85 | 32.98 | 33.75 | 111,100,640 | +0.74(+2.25%) |
Feb 12, 2008 | 32.81 | 33.57 | 32.73 | 33.01 | 130,789,240 | +0.52(+1.61%) |
Feb 11, 2008 | 31.97 | 32.50 | 31.60 | 32.49 | 86,128,824 | +0.40(+1.24%) |
Feb 08, 2008 | 31.75 | 32.31 | 31.63 | 32.09 | 88,423,896 | -0.06(-0.19%) |
Feb 07, 2008 | 31.51 | 32.46 | 31.19 | 32.15 | 112,270,656 | +0.54(+1.70%) |
Feb 06, 2008 | 32.38 | 32.77 | 31.51 | 31.61 | 129,617,056 | -0.53(-1.64%) |
Feb 05, 2008 | 33.22 | 33.29 | 31.82 | 32.14 | 112,644,016 | -1.83(-5.38%) |
Feb 04, 2008 | 34.11 | 34.20 | 33.77 | 33.97 | 65,188,304 | +0.10(+0.31%) |