Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.99 | 30.30 | 29.81 | 29.87 | 9,065,186 | -0.19(-0.62%) |
Apr 29, 2008 | 29.92 | 30.20 | 29.72 | 30.06 | 7,209,628 | +0.20(+0.67%) |
Apr 28, 2008 | 30.14 | 30.42 | 29.85 | 29.86 | 9,821,381 | -0.29(-0.95%) |
Apr 25, 2008 | 30.23 | 30.27 | 29.65 | 30.14 | 16,196,386 | -0.11(-0.35%) |
Apr 24, 2008 | 30.54 | 30.66 | 29.94 | 30.25 | 11,084,118 | -0.21(-0.68%) |
Apr 23, 2008 | 29.92 | 30.57 | 29.92 | 30.46 | 6,574,039 | +0.42(+1.40%) |
Apr 22, 2008 | 30.17 | 30.47 | 29.65 | 30.04 | 7,881,195 | -0.36(-1.20%) |
Apr 21, 2008 | 30.48 | 30.79 | 30.22 | 30.40 | 8,200,254 | -0.33(-1.07%) |
Apr 18, 2008 | 30.92 | 30.96 | 30.49 | 30.73 | 11,075,350 | +0.31(+1.03%) |
Apr 17, 2008 | 31.19 | 31.20 | 30.32 | 30.42 | 10,563,908 | -0.56(-1.80%) |
Apr 16, 2008 | 30.90 | 30.99 | 30.72 | 30.97 | 11,312,393 | +0.04(+0.12%) |
Apr 15, 2008 | 30.82 | 31.02 | 30.45 | 30.94 | 9,558,550 | +0.29(+0.95%) |
Apr 14, 2008 | 30.67 | 30.94 | 30.54 | 30.64 | 8,306,279 | -0.04(-0.14%) |
Apr 11, 2008 | 30.63 | 31.32 | 30.57 | 30.69 | 10,504,791 | -0.69(-2.21%) |
Apr 10, 2008 | 31.01 | 31.92 | 30.87 | 31.38 | 20,038,964 | +1.71(+5.75%) |
Apr 09, 2008 | 29.75 | 29.90 | 29.44 | 29.67 | 10,359,829 | +0.07(+0.24%) |
Apr 08, 2008 | 29.43 | 29.92 | 29.42 | 29.60 | 11,177,839 | +0.00(+0.00%) |
Apr 07, 2008 | 29.97 | 29.97 | 29.40 | 29.60 | 13,682,211 | -0.03(-0.10%) |
Apr 04, 2008 | 29.92 | 30.22 | 29.61 | 29.63 | 9,817,679 | -0.03(-0.10%) |
Apr 03, 2008 | 29.52 | 29.90 | 29.48 | 29.66 | 13,262,798 | -0.63(-2.07%) |
Apr 02, 2008 | 30.03 | 30.31 | 29.79 | 30.29 | 9,101,011 | +0.21(+0.69%) |
Apr 01, 2008 | 30.05 | 30.13 | 29.45 | 30.08 | 11,935,397 | +0.27(+0.91%) |
Mar 31, 2008 | 29.65 | 29.88 | 29.50 | 29.81 | 13,874,308 | +0.24(+0.80%) |
Mar 28, 2008 | 29.80 | 29.87 | 29.52 | 29.57 | 11,881,873 | -0.03(-0.10%) |
Mar 27, 2008 | 30.03 | 30.03 | 29.55 | 29.60 | 11,526,663 | -0.36(-1.21%) |
Mar 26, 2008 | 28.97 | 30.03 | 28.95 | 29.97 | 19,067,990 | +0.83(+2.84%) |
Mar 25, 2008 | 29.42 | 29.60 | 28.96 | 29.14 | 14,034,490 | -0.10(-0.34%) |
Mar 24, 2008 | 28.56 | 29.40 | 28.47 | 29.24 | 15,305,978 | +0.62(+2.17%) |
Mar 21, 2008 | 28.65 | 28.70 | 27.94 | 28.62 | 25,009,936 | +0.00(+0.00%) |
Mar 20, 2008 | 28.65 | 28.70 | 27.94 | 28.62 | 25,009,796 | +0.10(+0.35%) |
Mar 19, 2008 | 29.20 | 29.80 | 28.42 | 28.52 | 24,442,778 | -0.88(-3.01%) |
Mar 18, 2008 | 30.64 | 30.69 | 28.79 | 29.40 | 29,848,458 | -1.33(-4.34%) |
Mar 17, 2008 | 31.68 | 31.88 | 30.69 | 30.74 | 26,588,916 | -0.98(-3.10%) |
Mar 14, 2008 | 33.18 | 33.50 | 31.52 | 31.72 | 28,348,612 | -1.94(-5.77%) |
Mar 13, 2008 | 32.00 | 34.64 | 31.27 | 33.66 | 43,909,412 | +1.56(+4.87%) |
Mar 12, 2008 | 31.66 | 32.74 | 31.66 | 32.10 | 18,043,954 | +0.26(+0.83%) |
Mar 11, 2008 | 30.87 | 31.91 | 30.78 | 31.84 | 22,839,580 | -0.04(-0.13%) |
Mar 10, 2008 | 31.70 | 32.14 | 31.04 | 31.88 | 19,491,762 | +0.36(+1.13%) |
Mar 07, 2008 | 31.49 | 31.92 | 31.04 | 31.52 | 15,046,938 | -0.04(-0.14%) |
Mar 06, 2008 | 32.11 | 32.41 | 31.51 | 31.56 | 12,572,369 | -0.72(-2.23%) |
Mar 05, 2008 | 32.57 | 33.04 | 31.99 | 32.29 | 12,105,964 | -0.28(-0.85%) |
Mar 04, 2008 | 32.13 | 32.74 | 32.12 | 32.56 | 9,336,406 | +0.09(+0.29%) |
Mar 03, 2008 | 32.53 | 33.31 | 32.11 | 32.47 | 15,254,456 | -0.01(-0.02%) |
Feb 29, 2008 | 32.11 | 32.61 | 31.19 | 32.48 | 24,386,264 | -0.01(-0.02%) |
Feb 28, 2008 | 33.05 | 33.18 | 32.46 | 32.49 | 14,363,396 | -0.76(-2.30%) |
Feb 27, 2008 | 33.46 | 33.64 | 33.19 | 33.25 | 15,857,394 | -0.87(-2.55%) |
Feb 26, 2008 | 33.45 | 34.39 | 33.20 | 34.12 | 11,907,433 | +0.76(+2.29%) |
Feb 25, 2008 | 33.27 | 33.55 | 32.86 | 33.36 | 9,974,961 | +0.23(+0.69%) |
Feb 22, 2008 | 33.88 | 33.88 | 32.83 | 33.13 | 10,777,573 | -0.22(-0.66%) |
Feb 21, 2008 | 33.95 | 33.95 | 33.19 | 33.35 | 16,263,552 | -0.44(-1.29%) |
Feb 20, 2008 | 33.32 | 33.96 | 33.23 | 33.78 | 14,096,021 | +0.35(+1.05%) |
Feb 19, 2008 | 33.66 | 33.99 | 33.42 | 33.43 | 12,254,706 | +0.16(+0.47%) |
Feb 18, 2008 | 33.18 | 33.33 | 33.00 | 33.28 | 12,341,511 | +0.00(+0.00%) |
Feb 15, 2008 | 33.18 | 33.33 | 33.00 | 33.28 | 12,340,848 | -0.09(-0.28%) |
Feb 14, 2008 | 33.83 | 33.89 | 33.33 | 33.37 | 9,645,897 | -0.21(-0.62%) |
Feb 13, 2008 | 33.18 | 33.71 | 33.04 | 33.58 | 12,520,810 | +0.37(+1.12%) |
Feb 12, 2008 | 33.14 | 33.68 | 33.11 | 33.21 | 10,763,171 | +0.11(+0.35%) |
Feb 11, 2008 | 32.84 | 33.31 | 32.82 | 33.09 | 12,612,417 | -0.13(-0.39%) |
Feb 08, 2008 | 33.01 | 33.66 | 32.98 | 33.22 | 17,245,444 | -0.12(-0.36%) |
Feb 07, 2008 | 33.06 | 33.57 | 32.89 | 33.34 | 12,828,250 | +0.14(+0.43%) |
Feb 06, 2008 | 33.50 | 33.66 | 33.04 | 33.20 | 11,014,550 | +0.16(+0.47%) |
Feb 05, 2008 | 33.13 | 33.56 | 32.97 | 33.04 | 12,919,659 | -0.62(-1.84%) |
Feb 04, 2008 | 33.82 | 34.06 | 33.63 | 33.66 | 9,712,339 | -0.13(-0.38%) |