Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.80 | 35.19 | 34.20 | 34.48 | 21,489,988 | -0.26(-0.74%) |
Apr 29, 2008 | 35.29 | 35.51 | 34.32 | 34.73 | 16,169,750 | -0.67(-1.90%) |
Apr 28, 2008 | 36.16 | 36.24 | 35.38 | 35.41 | 11,463,961 | -0.52(-1.46%) |
Apr 25, 2008 | 36.24 | 36.57 | 35.24 | 35.93 | 20,497,052 | +0.18(+0.52%) |
Apr 24, 2008 | 33.92 | 36.08 | 33.89 | 35.75 | 24,579,580 | +2.14(+6.35%) |
Apr 23, 2008 | 33.40 | 34.19 | 33.28 | 33.61 | 15,582,665 | +0.13(+0.40%) |
Apr 22, 2008 | 33.48 | 33.77 | 32.78 | 33.48 | 17,769,092 | -0.01(-0.02%) |
Apr 21, 2008 | 33.87 | 34.01 | 33.23 | 33.48 | 16,589,596 | -0.40(-1.19%) |
Apr 18, 2008 | 33.86 | 34.75 | 33.75 | 33.89 | 22,239,308 | +0.96(+2.91%) |
Apr 17, 2008 | 31.81 | 33.28 | 31.81 | 32.93 | 18,958,406 | +0.71(+2.20%) |
Apr 16, 2008 | 31.70 | 32.33 | 30.94 | 32.22 | 19,799,028 | +1.35(+4.37%) |
Apr 15, 2008 | 30.75 | 31.16 | 30.17 | 30.87 | 16,852,340 | +0.39(+1.28%) |
Apr 14, 2008 | 30.86 | 31.11 | 30.14 | 30.48 | 15,096,691 | -0.47(-1.51%) |
Apr 11, 2008 | 31.12 | 32.17 | 30.80 | 30.95 | 19,973,314 | -0.57(-1.82%) |
Apr 10, 2008 | 32.45 | 32.86 | 31.38 | 31.53 | 23,430,786 | -1.18(-3.60%) |
Apr 09, 2008 | 33.50 | 34.11 | 32.40 | 32.70 | 19,969,174 | -1.08(-3.19%) |
Apr 08, 2008 | 34.01 | 34.40 | 33.36 | 33.78 | 15,530,117 | -0.33(-0.98%) |
Apr 07, 2008 | 34.10 | 34.77 | 33.36 | 34.11 | 15,170,410 | +0.35(+1.03%) |
Apr 04, 2008 | 34.68 | 34.76 | 33.60 | 33.77 | 18,586,656 | -0.91(-2.62%) |
Apr 03, 2008 | 34.56 | 35.29 | 33.87 | 34.68 | 16,881,606 | -0.15(-0.43%) |
Apr 02, 2008 | 34.68 | 35.58 | 34.52 | 34.82 | 19,344,652 | +0.17(+0.49%) |
Apr 01, 2008 | 34.07 | 34.90 | 33.72 | 34.65 | 30,585,032 | +2.23(+6.89%) |
Mar 31, 2008 | 31.64 | 33.16 | 31.42 | 32.42 | 21,746,310 | +0.68(+2.15%) |
Mar 28, 2008 | 31.60 | 32.99 | 31.38 | 31.74 | 21,751,104 | -0.67(-2.08%) |
Mar 27, 2008 | 34.18 | 34.63 | 32.09 | 32.41 | 35,921,596 | -1.49(-4.39%) |
Mar 26, 2008 | 34.55 | 34.69 | 33.38 | 33.90 | 22,532,430 | -1.18(-3.36%) |
Mar 25, 2008 | 34.72 | 35.67 | 34.25 | 35.08 | 23,446,398 | +0.50(+1.44%) |
Mar 24, 2008 | 35.11 | 36.75 | 34.41 | 34.58 | 41,611,772 | -0.65(-1.85%) |
Mar 21, 2008 | 30.78 | 35.51 | 30.56 | 35.24 | 62,659,520 | +0.00(+0.00%) |
Mar 20, 2008 | 30.78 | 35.51 | 30.56 | 35.24 | 62,641,616 | +4.41(+14.32%) |
Mar 19, 2008 | 32.11 | 33.39 | 30.56 | 30.82 | 56,784,528 | +0.42(+1.38%) |
Mar 18, 2008 | 27.96 | 30.79 | 27.27 | 30.40 | 60,536,556 | +4.60(+17.81%) |
Mar 17, 2008 | 25.37 | 26.86 | 23.81 | 25.81 | 69,691,368 | -2.25(-8.02%) |
Mar 14, 2008 | 29.83 | 30.26 | 27.32 | 28.06 | 43,573,324 | -1.45(-4.93%) |
Mar 13, 2008 | 28.39 | 29.81 | 27.82 | 29.51 | 27,411,524 | +0.42(+1.44%) |
Mar 12, 2008 | 30.08 | 30.76 | 28.97 | 29.09 | 22,557,170 | -1.05(-3.48%) |
Mar 11, 2008 | 28.70 | 30.28 | 28.13 | 30.14 | 41,299,476 | +2.97(+10.94%) |
Mar 10, 2008 | 28.36 | 28.87 | 27.08 | 27.17 | 29,741,328 | -1.11(-3.91%) |
Mar 07, 2008 | 27.74 | 29.11 | 27.39 | 28.28 | 24,080,814 | +0.13(+0.48%) |
Mar 06, 2008 | 28.98 | 29.40 | 28.06 | 28.14 | 22,827,166 | -1.28(-4.34%) |
Mar 05, 2008 | 29.37 | 30.12 | 29.01 | 29.42 | 18,480,820 | +0.09(+0.29%) |
Mar 04, 2008 | 29.16 | 29.59 | 28.61 | 29.33 | 19,113,694 | -0.16(-0.55%) |
Mar 03, 2008 | 29.90 | 29.94 | 29.13 | 29.50 | 23,816,392 | -0.38(-1.28%) |
Feb 29, 2008 | 30.93 | 31.21 | 29.74 | 29.88 | 21,940,224 | -1.62(-5.14%) |
Feb 28, 2008 | 32.22 | 32.33 | 31.23 | 31.50 | 15,130,634 | -1.05(-3.23%) |
Feb 27, 2008 | 31.55 | 32.93 | 31.43 | 32.55 | 17,159,016 | +0.67(+2.11%) |
Feb 26, 2008 | 31.90 | 32.43 | 31.39 | 31.87 | 22,122,216 | -0.25(-0.77%) |
Feb 25, 2008 | 31.18 | 32.24 | 30.85 | 32.12 | 20,770,994 | +0.77(+2.47%) |
Feb 22, 2008 | 30.65 | 31.41 | 29.99 | 31.35 | 18,110,896 | +0.72(+2.36%) |
Feb 21, 2008 | 31.21 | 31.41 | 30.49 | 30.62 | 18,873,128 | -0.27(-0.87%) |
Feb 20, 2008 | 29.19 | 30.98 | 28.91 | 30.89 | 26,972,822 | +1.46(+4.96%) |
Feb 19, 2008 | 30.35 | 30.56 | 29.35 | 29.43 | 24,574,346 | -0.59(-1.96%) |
Feb 18, 2008 | 29.90 | 30.49 | 29.69 | 30.02 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.90 | 30.49 | 29.69 | 30.02 | 32,442,278 | -0.21(-0.70%) |
Feb 14, 2008 | 30.26 | 31.03 | 29.89 | 30.23 | 28,427,136 | -0.43(-1.41%) |
Feb 13, 2008 | 30.15 | 30.77 | 29.72 | 30.67 | 27,981,726 | +0.37(+1.22%) |
Feb 12, 2008 | 30.33 | 30.92 | 29.98 | 30.30 | 26,349,628 | +0.13(+0.42%) |
Feb 11, 2008 | 31.00 | 31.00 | 29.90 | 30.17 | 21,061,840 | -0.47(-1.53%) |
Feb 08, 2008 | 31.61 | 31.84 | 30.40 | 30.64 | 24,213,150 | -1.20(-3.77%) |
Feb 07, 2008 | 31.61 | 32.77 | 31.48 | 31.84 | 24,069,610 | -0.05(-0.16%) |
Feb 06, 2008 | 32.56 | 32.85 | 31.50 | 31.89 | 17,583,930 | -0.43(-1.34%) |
Feb 05, 2008 | 33.27 | 33.48 | 32.24 | 32.32 | 18,568,562 | -1.75(-5.14%) |
Feb 04, 2008 | 34.10 | 34.31 | 33.67 | 34.07 | 15,153,277 | -0.16(-0.46%) |