Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.98 | 36.95 | 35.79 | 36.43 | 16,152,420 | +0.74(+2.07%) |
Apr 29, 2008 | 36.79 | 36.83 | 35.63 | 35.69 | 19,404,246 | -1.44(-3.89%) |
Apr 28, 2008 | 37.29 | 37.48 | 36.66 | 37.13 | 12,642,607 | -0.09(-0.23%) |
Apr 25, 2008 | 37.22 | 37.67 | 36.86 | 37.22 | 17,346,138 | +0.02(+0.06%) |
Apr 24, 2008 | 37.29 | 37.94 | 36.30 | 37.20 | 18,999,384 | -0.52(-1.37%) |
Apr 23, 2008 | 38.23 | 38.23 | 37.07 | 37.71 | 19,741,462 | -0.36(-0.94%) |
Apr 22, 2008 | 37.22 | 38.35 | 36.95 | 38.07 | 16,821,978 | +0.41(+1.10%) |
Apr 21, 2008 | 37.44 | 37.86 | 36.40 | 37.66 | 22,050,612 | +0.02(+0.06%) |
Apr 18, 2008 | 35.40 | 37.90 | 35.08 | 37.63 | 33,465,624 | +1.81(+5.05%) |
Apr 17, 2008 | 35.51 | 36.01 | 35.22 | 35.82 | 15,811,450 | +0.12(+0.33%) |
Apr 16, 2008 | 35.48 | 35.72 | 34.72 | 35.71 | 23,956,054 | +0.37(+1.06%) |
Apr 15, 2008 | 35.61 | 35.65 | 34.99 | 35.33 | 16,384,559 | +0.36(+1.02%) |
Apr 14, 2008 | 34.88 | 35.21 | 34.41 | 34.98 | 16,063,718 | +0.44(+1.29%) |
Apr 11, 2008 | 34.27 | 34.95 | 34.17 | 34.53 | 16,935,726 | -0.02(-0.05%) |
Apr 10, 2008 | 33.81 | 34.67 | 33.81 | 34.55 | 22,728,200 | +1.10(+3.27%) |
Apr 09, 2008 | 33.40 | 33.78 | 33.10 | 33.45 | 13,200,128 | +0.20(+0.60%) |
Apr 08, 2008 | 32.95 | 33.52 | 32.63 | 33.25 | 15,260,395 | +0.21(+0.65%) |
Apr 07, 2008 | 33.01 | 33.57 | 32.77 | 33.04 | 23,264,644 | +0.45(+1.39%) |
Apr 04, 2008 | 32.06 | 33.01 | 31.88 | 32.59 | 23,019,176 | +0.71(+2.22%) |
Apr 03, 2008 | 31.72 | 32.11 | 31.67 | 31.88 | 23,061,630 | +0.00(+0.00%) |
Apr 02, 2008 | 31.21 | 32.10 | 30.89 | 31.88 | 18,748,388 | +0.60(+1.93%) |
Apr 01, 2008 | 31.26 | 31.45 | 30.60 | 31.28 | 19,563,622 | +0.07(+0.23%) |
Mar 31, 2008 | 31.14 | 31.72 | 30.71 | 31.21 | 18,599,214 | +0.10(+0.31%) |
Mar 28, 2008 | 31.11 | 31.48 | 30.67 | 31.11 | 15,737,688 | -0.15(-0.48%) |
Mar 27, 2008 | 31.20 | 31.60 | 30.99 | 31.26 | 24,267,776 | +0.34(+1.10%) |
Mar 26, 2008 | 29.60 | 31.03 | 29.60 | 30.92 | 25,997,928 | +1.21(+4.06%) |
Mar 25, 2008 | 29.16 | 30.14 | 29.16 | 29.72 | 17,868,436 | +0.65(+2.24%) |
Mar 24, 2008 | 28.81 | 29.62 | 28.79 | 29.06 | 16,062,387 | +0.32(+1.10%) |
Mar 21, 2008 | 28.18 | 28.92 | 27.89 | 28.75 | 23,692,394 | +0.00(+0.00%) |
Mar 20, 2008 | 28.18 | 28.92 | 27.89 | 28.75 | 23,692,394 | +0.28(+0.98%) |
Mar 19, 2008 | 29.66 | 29.85 | 28.42 | 28.47 | 23,277,286 | -1.39(-4.65%) |
Mar 18, 2008 | 29.54 | 29.86 | 29.37 | 29.86 | 27,478,694 | +0.82(+2.81%) |
Mar 17, 2008 | 29.36 | 29.89 | 28.79 | 29.04 | 27,650,830 | -1.43(-4.69%) |
Mar 14, 2008 | 30.80 | 30.86 | 29.68 | 30.47 | 15,816,503 | -0.13(-0.44%) |
Mar 13, 2008 | 29.79 | 30.84 | 29.33 | 30.60 | 20,547,410 | +0.52(+1.71%) |
Mar 12, 2008 | 30.43 | 30.68 | 29.90 | 30.09 | 12,946,729 | -0.36(-1.17%) |
Mar 11, 2008 | 29.95 | 30.50 | 29.72 | 30.45 | 16,619,347 | +1.10(+3.76%) |
Mar 10, 2008 | 30.11 | 30.33 | 29.22 | 29.34 | 21,098,618 | -0.80(-2.66%) |
Mar 07, 2008 | 30.39 | 30.71 | 29.85 | 30.14 | 14,167,533 | -0.52(-1.68%) |
Mar 06, 2008 | 30.94 | 31.20 | 30.53 | 30.66 | 20,385,996 | -0.49(-1.58%) |
Mar 05, 2008 | 30.63 | 31.29 | 30.47 | 31.15 | 20,971,554 | +0.83(+2.75%) |
Mar 04, 2008 | 30.25 | 30.65 | 29.81 | 30.32 | 17,766,574 | -0.28(-0.91%) |
Mar 03, 2008 | 30.41 | 30.94 | 30.13 | 30.60 | 15,738,779 | +0.21(+0.68%) |
Feb 29, 2008 | 30.75 | 30.79 | 30.08 | 30.39 | 17,764,948 | -0.60(-1.95%) |
Feb 28, 2008 | 29.79 | 31.23 | 29.79 | 30.99 | 26,509,948 | +1.20(+4.02%) |
Feb 27, 2008 | 29.57 | 30.02 | 29.49 | 29.79 | 14,071,224 | -0.01(-0.03%) |
Feb 26, 2008 | 29.24 | 29.96 | 29.01 | 29.80 | 19,367,256 | +0.37(+1.27%) |
Feb 25, 2008 | 28.69 | 29.71 | 28.69 | 29.43 | 21,212,070 | +0.74(+2.57%) |
Feb 22, 2008 | 28.68 | 28.83 | 28.04 | 28.69 | 15,232,454 | +0.08(+0.28%) |
Feb 21, 2008 | 29.11 | 29.12 | 28.40 | 28.61 | 15,137,738 | -0.52(-1.80%) |
Feb 20, 2008 | 28.70 | 29.30 | 28.50 | 29.14 | 13,735,039 | +0.31(+1.07%) |
Feb 19, 2008 | 28.86 | 29.29 | 28.73 | 28.83 | 17,821,064 | +0.39(+1.37%) |
Feb 18, 2008 | 28.28 | 28.66 | 27.87 | 28.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.28 | 28.66 | 27.87 | 28.44 | 12,172,869 | +0.00(+0.00%) |
Feb 14, 2008 | 28.54 | 28.84 | 28.32 | 28.44 | 16,578,836 | +0.13(+0.48%) |
Feb 13, 2008 | 27.68 | 28.38 | 27.47 | 28.30 | 18,038,344 | +0.87(+3.18%) |
Feb 12, 2008 | 27.60 | 28.15 | 27.28 | 27.43 | 18,155,396 | -0.02(-0.06%) |
Feb 11, 2008 | 26.80 | 27.53 | 26.67 | 27.45 | 15,548,282 | +0.67(+2.52%) |
Feb 08, 2008 | 26.45 | 26.93 | 26.29 | 26.77 | 13,215,436 | +0.13(+0.48%) |
Feb 07, 2008 | 26.21 | 27.04 | 26.13 | 26.64 | 12,735,953 | +0.10(+0.36%) |
Feb 06, 2008 | 27.18 | 27.37 | 26.43 | 26.55 | 16,246,550 | -0.50(-1.85%) |
Feb 05, 2008 | 27.10 | 27.45 | 26.80 | 27.05 | 18,956,250 | -0.49(-1.79%) |
Feb 04, 2008 | 27.16 | 27.67 | 26.88 | 27.54 | 19,363,846 | +0.78(+2.91%) |