Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.80 | 36.77 | 35.62 | 36.25 | 16,230,516 | +0.73(+2.07%) |
Apr 29, 2008 | 36.62 | 36.66 | 35.46 | 35.52 | 19,498,064 | -1.44(-3.89%) |
Apr 28, 2008 | 37.11 | 37.30 | 36.48 | 36.96 | 12,703,733 | -0.09(-0.23%) |
Apr 25, 2008 | 37.04 | 37.49 | 36.68 | 37.04 | 17,430,006 | +0.02(+0.06%) |
Apr 24, 2008 | 37.11 | 37.75 | 36.13 | 37.02 | 19,091,244 | -0.51(-1.37%) |
Apr 23, 2008 | 38.05 | 38.05 | 36.89 | 37.53 | 19,836,910 | -0.36(-0.94%) |
Apr 22, 2008 | 37.04 | 38.16 | 36.77 | 37.89 | 16,903,310 | +0.41(+1.10%) |
Apr 21, 2008 | 37.26 | 37.68 | 36.22 | 37.48 | 22,157,226 | +0.02(+0.06%) |
Apr 18, 2008 | 35.23 | 37.72 | 34.91 | 37.45 | 33,627,428 | +1.80(+5.05%) |
Apr 17, 2008 | 35.34 | 35.83 | 35.05 | 35.65 | 15,887,897 | +0.12(+0.33%) |
Apr 16, 2008 | 35.30 | 35.55 | 34.55 | 35.53 | 24,071,878 | +0.37(+1.06%) |
Apr 15, 2008 | 35.44 | 35.48 | 34.82 | 35.16 | 16,463,776 | +0.36(+1.02%) |
Apr 14, 2008 | 34.71 | 35.04 | 34.25 | 34.81 | 16,141,385 | +0.44(+1.29%) |
Apr 11, 2008 | 34.10 | 34.78 | 34.01 | 34.37 | 17,017,608 | -0.02(-0.05%) |
Apr 10, 2008 | 33.65 | 34.50 | 33.65 | 34.38 | 22,838,088 | +1.09(+3.27%) |
Apr 09, 2008 | 33.24 | 33.62 | 32.94 | 33.29 | 13,263,949 | +0.20(+0.60%) |
Apr 08, 2008 | 32.79 | 33.35 | 32.47 | 33.09 | 15,334,177 | +0.21(+0.65%) |
Apr 07, 2008 | 32.85 | 33.41 | 32.61 | 32.88 | 23,377,126 | +0.45(+1.39%) |
Apr 04, 2008 | 31.90 | 32.85 | 31.73 | 32.43 | 23,130,470 | +0.70(+2.22%) |
Apr 03, 2008 | 31.57 | 31.96 | 31.51 | 31.73 | 23,173,130 | +0.00(+0.00%) |
Apr 02, 2008 | 31.06 | 31.94 | 30.74 | 31.73 | 18,839,036 | +0.60(+1.93%) |
Apr 01, 2008 | 31.11 | 31.30 | 30.45 | 31.13 | 19,658,212 | +0.07(+0.23%) |
Mar 31, 2008 | 30.99 | 31.57 | 30.56 | 31.06 | 18,689,140 | +0.09(+0.31%) |
Mar 28, 2008 | 30.96 | 31.33 | 30.52 | 30.96 | 15,813,778 | -0.15(-0.48%) |
Mar 27, 2008 | 31.05 | 31.44 | 30.84 | 31.11 | 24,385,108 | +0.34(+1.10%) |
Mar 26, 2008 | 29.46 | 30.88 | 29.46 | 30.77 | 26,123,626 | +1.20(+4.06%) |
Mar 25, 2008 | 29.02 | 29.99 | 29.02 | 29.57 | 17,954,828 | +0.65(+2.24%) |
Mar 24, 2008 | 28.67 | 29.48 | 28.65 | 28.92 | 16,140,047 | +0.32(+1.10%) |
Mar 21, 2008 | 28.04 | 28.78 | 27.76 | 28.61 | 23,806,944 | +0.00(+0.00%) |
Mar 20, 2008 | 28.04 | 28.78 | 27.76 | 28.61 | 23,806,944 | +0.28(+0.98%) |
Mar 19, 2008 | 29.52 | 29.71 | 28.29 | 28.33 | 23,389,830 | -1.38(-4.65%) |
Mar 18, 2008 | 29.40 | 29.71 | 29.23 | 29.71 | 27,611,550 | +0.81(+2.81%) |
Mar 17, 2008 | 29.22 | 29.75 | 28.66 | 28.90 | 27,784,520 | -1.42(-4.69%) |
Mar 14, 2008 | 30.65 | 30.71 | 29.54 | 30.32 | 15,892,974 | -0.13(-0.44%) |
Mar 13, 2008 | 29.64 | 30.69 | 29.19 | 30.46 | 20,646,754 | +0.51(+1.71%) |
Mar 12, 2008 | 30.28 | 30.54 | 29.75 | 29.94 | 13,009,325 | -0.36(-1.17%) |
Mar 11, 2008 | 29.80 | 30.35 | 29.57 | 30.30 | 16,699,700 | +1.10(+3.76%) |
Mar 10, 2008 | 29.97 | 30.19 | 29.07 | 29.20 | 21,200,628 | -0.80(-2.66%) |
Mar 07, 2008 | 30.24 | 30.56 | 29.71 | 30.00 | 14,236,032 | -0.51(-1.68%) |
Mar 06, 2008 | 30.79 | 31.05 | 30.39 | 30.51 | 20,484,560 | -0.49(-1.58%) |
Mar 05, 2008 | 30.48 | 31.14 | 30.32 | 31.00 | 21,072,950 | +0.83(+2.75%) |
Mar 04, 2008 | 30.11 | 30.50 | 29.67 | 30.17 | 17,852,474 | -0.28(-0.91%) |
Mar 03, 2008 | 30.26 | 30.79 | 29.98 | 30.45 | 15,814,875 | +0.21(+0.68%) |
Feb 29, 2008 | 30.60 | 30.65 | 29.94 | 30.24 | 17,850,840 | -0.60(-1.95%) |
Feb 28, 2008 | 29.65 | 31.08 | 29.65 | 30.84 | 26,638,120 | +1.19(+4.02%) |
Feb 27, 2008 | 29.43 | 29.87 | 29.34 | 29.65 | 14,139,257 | -0.01(-0.03%) |
Feb 26, 2008 | 29.10 | 29.82 | 28.87 | 29.66 | 19,460,896 | +0.37(+1.27%) |
Feb 25, 2008 | 28.55 | 29.56 | 28.55 | 29.29 | 21,314,628 | +0.73(+2.57%) |
Feb 22, 2008 | 28.54 | 28.69 | 27.91 | 28.55 | 15,306,102 | +0.08(+0.28%) |
Feb 21, 2008 | 28.97 | 28.98 | 28.26 | 28.47 | 15,210,927 | -0.52(-1.80%) |
Feb 20, 2008 | 28.56 | 29.16 | 28.36 | 29.00 | 13,801,447 | +0.31(+1.07%) |
Feb 19, 2008 | 28.72 | 29.15 | 28.59 | 28.69 | 17,907,228 | +0.39(+1.37%) |
Feb 18, 2008 | 28.14 | 28.52 | 27.74 | 28.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.14 | 28.52 | 27.74 | 28.30 | 12,231,723 | +0.00(+0.00%) |
Feb 14, 2008 | 28.40 | 28.70 | 28.18 | 28.30 | 16,658,993 | +0.13(+0.48%) |
Feb 13, 2008 | 27.55 | 28.25 | 27.34 | 28.17 | 18,125,558 | +0.87(+3.18%) |
Feb 12, 2008 | 27.46 | 28.02 | 27.15 | 27.30 | 18,243,174 | -0.02(-0.06%) |
Feb 11, 2008 | 26.67 | 27.40 | 26.54 | 27.31 | 15,623,457 | +0.67(+2.52%) |
Feb 08, 2008 | 26.33 | 26.80 | 26.16 | 26.64 | 13,279,331 | +0.13(+0.48%) |
Feb 07, 2008 | 26.08 | 26.91 | 26.00 | 26.52 | 12,797,530 | +0.09(+0.36%) |
Feb 06, 2008 | 27.05 | 27.23 | 26.30 | 26.42 | 16,325,100 | -0.50(-1.85%) |
Feb 05, 2008 | 26.97 | 27.31 | 26.67 | 26.92 | 19,047,902 | -0.49(-1.79%) |
Feb 04, 2008 | 27.03 | 27.53 | 26.75 | 27.41 | 19,457,468 | +0.77(+2.91%) |