Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.28 | 36.69 | 35.65 | 35.94 | 20,615,940 | -0.27(-0.74%) |
Apr 29, 2008 | 36.79 | 37.01 | 35.78 | 36.20 | 15,512,090 | -0.70(-1.90%) |
Apr 28, 2008 | 37.69 | 37.78 | 36.88 | 36.91 | 10,997,696 | -0.55(-1.46%) |
Apr 25, 2008 | 37.77 | 38.12 | 36.74 | 37.45 | 19,663,390 | +0.19(+0.52%) |
Apr 24, 2008 | 35.35 | 37.61 | 35.32 | 37.26 | 23,579,872 | +2.23(+6.35%) |
Apr 23, 2008 | 34.81 | 35.63 | 34.70 | 35.04 | 14,948,882 | +0.14(+0.40%) |
Apr 22, 2008 | 34.90 | 35.20 | 34.17 | 34.90 | 17,046,384 | -0.01(-0.02%) |
Apr 21, 2008 | 35.30 | 35.45 | 34.64 | 34.90 | 15,914,860 | -0.42(-1.19%) |
Apr 18, 2008 | 35.29 | 36.23 | 35.18 | 35.32 | 21,334,784 | +1.00(+2.91%) |
Apr 17, 2008 | 33.16 | 34.70 | 33.16 | 34.33 | 18,187,324 | +0.74(+2.20%) |
Apr 16, 2008 | 33.05 | 33.70 | 32.25 | 33.59 | 18,993,756 | +1.41(+4.37%) |
Apr 15, 2008 | 32.06 | 32.48 | 31.45 | 32.18 | 16,166,917 | +0.41(+1.28%) |
Apr 14, 2008 | 32.17 | 32.43 | 31.42 | 31.77 | 14,482,675 | -0.49(-1.51%) |
Apr 11, 2008 | 32.44 | 33.53 | 32.11 | 32.26 | 19,160,954 | -0.60(-1.82%) |
Apr 10, 2008 | 33.82 | 34.25 | 32.71 | 32.86 | 22,477,802 | -1.23(-3.60%) |
Apr 09, 2008 | 34.93 | 35.55 | 33.77 | 34.09 | 19,156,982 | -1.12(-3.19%) |
Apr 08, 2008 | 35.45 | 35.86 | 34.77 | 35.21 | 14,898,472 | -0.35(-0.98%) |
Apr 07, 2008 | 35.55 | 36.25 | 34.77 | 35.56 | 14,553,396 | +0.36(+1.03%) |
Apr 04, 2008 | 36.15 | 36.23 | 35.02 | 35.20 | 17,830,696 | -0.95(-2.62%) |
Apr 03, 2008 | 36.03 | 36.79 | 35.31 | 36.15 | 16,194,994 | -0.16(-0.43%) |
Apr 02, 2008 | 36.15 | 37.09 | 35.98 | 36.30 | 18,557,862 | +0.18(+0.49%) |
Apr 01, 2008 | 35.52 | 36.38 | 35.15 | 36.12 | 29,341,070 | +2.33(+6.89%) |
Mar 31, 2008 | 32.98 | 34.57 | 32.75 | 33.79 | 20,861,838 | +0.71(+2.15%) |
Mar 28, 2008 | 32.94 | 34.39 | 32.71 | 33.08 | 20,866,438 | -0.70(-2.08%) |
Mar 27, 2008 | 35.63 | 36.10 | 33.45 | 33.79 | 34,460,584 | -1.55(-4.39%) |
Mar 26, 2008 | 36.01 | 36.16 | 34.79 | 35.34 | 21,615,984 | -1.23(-3.36%) |
Mar 25, 2008 | 36.19 | 37.18 | 35.70 | 36.57 | 22,492,780 | +0.52(+1.44%) |
Mar 24, 2008 | 36.60 | 38.30 | 35.86 | 36.05 | 39,919,328 | -0.68(-1.85%) |
Mar 21, 2008 | 32.09 | 37.01 | 31.85 | 36.73 | 60,111,016 | +0.00(+0.00%) |
Mar 20, 2008 | 32.09 | 37.01 | 31.85 | 36.73 | 60,093,840 | +4.60(+14.32%) |
Mar 19, 2008 | 33.47 | 34.81 | 31.86 | 32.13 | 54,474,972 | +0.44(+1.38%) |
Mar 18, 2008 | 29.15 | 32.10 | 28.43 | 31.69 | 58,074,396 | +4.79(+17.81%) |
Mar 17, 2008 | 26.44 | 28.00 | 24.82 | 26.90 | 66,856,860 | -2.34(-8.02%) |
Mar 14, 2008 | 31.09 | 31.54 | 28.48 | 29.25 | 41,801,100 | -1.52(-4.93%) |
Mar 13, 2008 | 29.59 | 31.07 | 29.00 | 30.76 | 26,296,634 | +0.44(+1.44%) |
Mar 12, 2008 | 31.35 | 32.06 | 30.20 | 30.33 | 21,639,718 | -1.09(-3.48%) |
Mar 11, 2008 | 29.92 | 31.56 | 29.32 | 31.42 | 39,619,736 | +3.10(+10.94%) |
Mar 10, 2008 | 29.56 | 30.10 | 28.23 | 28.32 | 28,531,680 | -1.15(-3.91%) |
Mar 07, 2008 | 28.92 | 30.34 | 28.55 | 29.48 | 23,101,394 | +0.14(+0.48%) |
Mar 06, 2008 | 30.21 | 30.64 | 29.25 | 29.33 | 21,898,734 | -1.33(-4.34%) |
Mar 05, 2008 | 30.61 | 31.40 | 30.24 | 30.67 | 17,729,164 | +0.09(+0.29%) |
Mar 04, 2008 | 30.40 | 30.84 | 29.82 | 30.58 | 18,336,296 | -0.17(-0.55%) |
Mar 03, 2008 | 31.17 | 31.21 | 30.36 | 30.75 | 22,847,726 | -0.40(-1.28%) |
Feb 29, 2008 | 32.24 | 32.54 | 31.01 | 31.15 | 21,047,866 | -1.69(-5.14%) |
Feb 28, 2008 | 33.59 | 33.70 | 32.56 | 32.83 | 14,515,237 | -1.09(-3.23%) |
Feb 27, 2008 | 32.89 | 34.33 | 32.77 | 33.93 | 16,461,120 | +0.70(+2.11%) |
Feb 26, 2008 | 33.25 | 33.80 | 32.72 | 33.22 | 21,222,454 | -0.26(-0.77%) |
Feb 25, 2008 | 32.50 | 33.61 | 32.16 | 33.48 | 19,926,192 | +0.81(+2.47%) |
Feb 22, 2008 | 31.95 | 32.74 | 31.26 | 32.68 | 17,374,286 | +0.75(+2.36%) |
Feb 21, 2008 | 32.54 | 32.74 | 31.78 | 31.92 | 18,105,514 | -0.28(-0.87%) |
Feb 20, 2008 | 30.43 | 32.29 | 30.14 | 32.20 | 25,875,776 | +1.52(+4.97%) |
Feb 19, 2008 | 31.63 | 31.86 | 30.59 | 30.68 | 23,574,852 | -0.61(-1.96%) |
Feb 18, 2008 | 31.17 | 31.78 | 30.95 | 31.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.17 | 31.78 | 30.95 | 31.29 | 31,122,778 | -0.22(-0.70%) |
Feb 14, 2008 | 31.55 | 32.34 | 31.15 | 31.52 | 27,270,940 | -0.45(-1.41%) |
Feb 13, 2008 | 31.43 | 32.07 | 30.98 | 31.97 | 26,843,646 | +0.38(+1.22%) |
Feb 12, 2008 | 31.61 | 32.23 | 31.25 | 31.58 | 25,277,930 | +0.13(+0.42%) |
Feb 11, 2008 | 32.31 | 32.31 | 31.17 | 31.45 | 20,205,206 | -0.49(-1.53%) |
Feb 08, 2008 | 32.95 | 33.19 | 31.69 | 31.94 | 23,228,348 | -1.25(-3.77%) |
Feb 07, 2008 | 32.95 | 34.16 | 32.82 | 33.19 | 23,090,646 | -0.05(-0.16%) |
Feb 06, 2008 | 33.94 | 34.24 | 32.84 | 33.24 | 16,868,752 | -0.45(-1.34%) |
Feb 05, 2008 | 34.68 | 34.90 | 33.61 | 33.69 | 17,813,338 | -1.83(-5.14%) |
Feb 04, 2008 | 35.55 | 35.76 | 35.10 | 35.52 | 14,536,960 | -0.16(-0.46%) |