Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.78 | 30.09 | 29.60 | 29.66 | 9,129,572 | -0.18(-0.62%) |
Apr 29, 2008 | 29.71 | 29.99 | 29.51 | 29.85 | 7,260,834 | +0.20(+0.67%) |
Apr 28, 2008 | 29.93 | 30.21 | 29.63 | 29.65 | 9,891,137 | -0.28(-0.95%) |
Apr 25, 2008 | 30.02 | 30.06 | 29.44 | 29.93 | 16,311,421 | -0.11(-0.35%) |
Apr 24, 2008 | 30.33 | 30.44 | 29.73 | 30.04 | 11,162,843 | -0.21(-0.68%) |
Apr 23, 2008 | 29.71 | 30.36 | 29.71 | 30.24 | 6,620,731 | +0.42(+1.40%) |
Apr 22, 2008 | 29.96 | 30.26 | 29.44 | 29.83 | 7,937,171 | -0.36(-1.20%) |
Apr 21, 2008 | 30.27 | 30.58 | 30.00 | 30.19 | 8,258,497 | -0.33(-1.07%) |
Apr 18, 2008 | 30.70 | 30.74 | 30.27 | 30.51 | 11,154,012 | +0.31(+1.03%) |
Apr 17, 2008 | 30.97 | 30.98 | 30.10 | 30.20 | 10,638,938 | -0.55(-1.80%) |
Apr 16, 2008 | 30.68 | 30.77 | 30.50 | 30.75 | 11,392,739 | +0.04(+0.12%) |
Apr 15, 2008 | 30.60 | 30.80 | 30.24 | 30.72 | 9,626,440 | +0.29(+0.95%) |
Apr 14, 2008 | 30.45 | 30.73 | 30.33 | 30.43 | 8,365,275 | -0.04(-0.14%) |
Apr 11, 2008 | 30.41 | 31.10 | 30.36 | 30.47 | 10,579,401 | -0.69(-2.21%) |
Apr 10, 2008 | 30.79 | 31.70 | 30.65 | 31.16 | 20,181,292 | +1.69(+5.75%) |
Apr 09, 2008 | 29.54 | 29.68 | 29.23 | 29.46 | 10,433,409 | +0.07(+0.24%) |
Apr 08, 2008 | 29.22 | 29.71 | 29.21 | 29.39 | 11,257,229 | +0.00(+0.00%) |
Apr 07, 2008 | 29.76 | 29.76 | 29.19 | 29.39 | 13,779,388 | -0.03(-0.10%) |
Apr 04, 2008 | 29.71 | 30.01 | 29.40 | 29.42 | 9,887,409 | -0.03(-0.10%) |
Apr 03, 2008 | 29.32 | 29.69 | 29.27 | 29.45 | 13,356,997 | -0.62(-2.07%) |
Apr 02, 2008 | 29.82 | 30.10 | 29.58 | 30.07 | 9,165,651 | +0.21(+0.69%) |
Apr 01, 2008 | 29.83 | 29.92 | 29.25 | 29.87 | 12,020,168 | +0.27(+0.91%) |
Mar 31, 2008 | 29.44 | 29.67 | 29.29 | 29.60 | 13,972,850 | +0.23(+0.80%) |
Mar 28, 2008 | 29.59 | 29.66 | 29.31 | 29.37 | 11,966,264 | -0.03(-0.10%) |
Mar 27, 2008 | 29.82 | 29.82 | 29.34 | 29.39 | 11,608,531 | -0.36(-1.21%) |
Mar 26, 2008 | 28.76 | 29.82 | 28.75 | 29.76 | 19,203,420 | +0.82(+2.84%) |
Mar 25, 2008 | 29.21 | 29.39 | 28.76 | 28.93 | 14,134,169 | -0.10(-0.34%) |
Mar 24, 2008 | 28.36 | 29.19 | 28.27 | 29.03 | 15,414,689 | +0.62(+2.17%) |
Mar 21, 2008 | 28.45 | 28.49 | 27.74 | 28.42 | 25,187,570 | +0.00(+0.00%) |
Mar 20, 2008 | 28.45 | 28.49 | 27.74 | 28.42 | 25,187,428 | +0.10(+0.35%) |
Mar 19, 2008 | 28.99 | 29.59 | 28.22 | 28.32 | 24,616,384 | -0.88(-3.01%) |
Mar 18, 2008 | 30.43 | 30.48 | 28.59 | 29.20 | 30,060,456 | -1.32(-4.34%) |
Mar 17, 2008 | 31.46 | 31.65 | 30.48 | 30.52 | 26,777,764 | -0.98(-3.10%) |
Mar 14, 2008 | 32.95 | 33.26 | 31.30 | 31.50 | 28,549,958 | -1.93(-5.77%) |
Mar 13, 2008 | 31.77 | 34.40 | 31.05 | 33.43 | 44,221,276 | +1.55(+4.87%) |
Mar 12, 2008 | 31.43 | 32.51 | 31.43 | 31.87 | 18,172,112 | +0.26(+0.83%) |
Mar 11, 2008 | 30.65 | 31.69 | 30.56 | 31.61 | 23,001,798 | -0.04(-0.13%) |
Mar 10, 2008 | 31.48 | 31.91 | 30.82 | 31.65 | 19,630,202 | +0.35(+1.13%) |
Mar 07, 2008 | 31.26 | 31.70 | 30.82 | 31.30 | 15,153,809 | -0.04(-0.14%) |
Mar 06, 2008 | 31.88 | 32.19 | 31.29 | 31.34 | 12,661,664 | -0.72(-2.23%) |
Mar 05, 2008 | 32.34 | 32.81 | 31.77 | 32.06 | 12,191,946 | -0.28(-0.85%) |
Mar 04, 2008 | 31.90 | 32.51 | 31.89 | 32.33 | 9,402,718 | +0.09(+0.29%) |
Mar 03, 2008 | 32.30 | 33.08 | 31.89 | 32.24 | 15,362,800 | -0.01(-0.02%) |
Feb 29, 2008 | 31.88 | 32.38 | 30.97 | 32.25 | 24,559,468 | -0.01(-0.02%) |
Feb 28, 2008 | 32.82 | 32.94 | 32.23 | 32.26 | 14,465,412 | -0.76(-2.30%) |
Feb 27, 2008 | 33.23 | 33.40 | 32.96 | 33.01 | 15,970,021 | -0.86(-2.55%) |
Feb 26, 2008 | 33.21 | 34.15 | 32.96 | 33.88 | 11,992,005 | +0.76(+2.29%) |
Feb 25, 2008 | 33.04 | 33.31 | 32.63 | 33.12 | 10,045,808 | +0.23(+0.69%) |
Feb 22, 2008 | 33.64 | 33.64 | 32.60 | 32.89 | 10,854,121 | -0.22(-0.66%) |
Feb 21, 2008 | 33.71 | 33.71 | 32.96 | 33.11 | 16,379,063 | -0.43(-1.29%) |
Feb 20, 2008 | 33.09 | 33.72 | 33.00 | 33.55 | 14,196,138 | +0.35(+1.05%) |
Feb 19, 2008 | 33.42 | 33.75 | 33.18 | 33.20 | 12,341,745 | +0.16(+0.47%) |
Feb 18, 2008 | 32.94 | 33.10 | 32.77 | 33.04 | 12,429,167 | +0.00(+0.00%) |
Feb 15, 2008 | 32.94 | 33.10 | 32.77 | 33.04 | 12,428,499 | -0.09(-0.28%) |
Feb 14, 2008 | 33.60 | 33.65 | 33.09 | 33.13 | 9,714,407 | -0.21(-0.62%) |
Feb 13, 2008 | 32.94 | 33.47 | 32.81 | 33.34 | 12,609,739 | +0.37(+1.12%) |
Feb 12, 2008 | 32.91 | 33.45 | 32.87 | 32.97 | 10,839,616 | +0.11(+0.35%) |
Feb 11, 2008 | 32.61 | 33.07 | 32.59 | 32.86 | 12,701,997 | -0.13(-0.39%) |
Feb 08, 2008 | 32.78 | 33.43 | 32.75 | 32.99 | 17,367,930 | -0.12(-0.36%) |
Feb 07, 2008 | 32.83 | 33.33 | 32.66 | 33.11 | 12,919,363 | +0.14(+0.43%) |
Feb 06, 2008 | 33.26 | 33.42 | 32.81 | 32.96 | 11,092,781 | +0.16(+0.47%) |
Feb 05, 2008 | 32.89 | 33.32 | 32.74 | 32.81 | 13,011,420 | -0.62(-1.84%) |
Feb 04, 2008 | 33.58 | 33.82 | 33.40 | 33.43 | 9,781,321 | -0.13(-0.38%) |