Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.52 | 32.45 | 31.18 | 31.79 | 54,385,868 | +0.38(+1.21%) |
Apr 29, 2008 | 31.58 | 31.85 | 31.10 | 31.41 | 31,085,786 | -0.17(-0.55%) |
Apr 28, 2008 | 31.73 | 32.08 | 31.23 | 31.58 | 40,737,432 | -0.30(-0.94%) |
Apr 25, 2008 | 31.55 | 31.94 | 31.05 | 31.88 | 36,373,240 | +0.55(+1.75%) |
Apr 24, 2008 | 30.27 | 31.58 | 30.25 | 31.34 | 56,614,232 | +1.17(+3.89%) |
Apr 23, 2008 | 30.30 | 30.72 | 29.81 | 30.16 | 34,865,784 | -0.29(-0.96%) |
Apr 22, 2008 | 29.99 | 30.56 | 29.85 | 30.46 | 35,530,828 | +0.28(+0.93%) |
Apr 21, 2008 | 30.21 | 30.34 | 29.75 | 30.17 | 35,245,180 | -0.35(-1.16%) |
Apr 18, 2008 | 30.91 | 31.26 | 30.30 | 30.53 | 47,063,328 | +0.43(+1.42%) |
Apr 17, 2008 | 29.58 | 30.23 | 29.47 | 30.10 | 45,421,928 | +0.11(+0.36%) |
Apr 16, 2008 | 29.04 | 29.99 | 28.75 | 29.99 | 78,798,352 | +1.89(+6.74%) |
Apr 15, 2008 | 28.14 | 28.49 | 27.54 | 28.10 | 55,865,412 | +0.41(+1.49%) |
Apr 14, 2008 | 28.29 | 28.55 | 27.47 | 27.69 | 50,625,672 | -0.69(-2.42%) |
Apr 11, 2008 | 28.90 | 29.29 | 28.31 | 28.37 | 62,895,048 | -0.89(-3.03%) |
Apr 10, 2008 | 29.49 | 29.89 | 29.07 | 29.26 | 45,372,608 | -0.29(-0.99%) |
Apr 09, 2008 | 30.14 | 30.14 | 29.41 | 29.55 | 42,684,680 | -0.37(-1.25%) |
Apr 08, 2008 | 30.18 | 30.43 | 29.64 | 29.93 | 43,753,716 | -0.45(-1.49%) |
Apr 07, 2008 | 30.98 | 31.18 | 30.06 | 30.38 | 36,077,972 | -0.02(-0.07%) |
Apr 04, 2008 | 30.59 | 30.98 | 30.10 | 30.40 | 44,781,696 | -0.47(-1.53%) |
Apr 03, 2008 | 30.27 | 31.38 | 30.23 | 30.88 | 45,439,396 | +0.03(+0.09%) |
Apr 02, 2008 | 31.41 | 31.73 | 30.65 | 30.85 | 54,859,780 | -0.51(-1.62%) |
Apr 01, 2008 | 30.11 | 31.36 | 29.79 | 31.36 | 81,760,360 | +2.70(+9.43%) |
Mar 31, 2008 | 28.49 | 29.52 | 28.43 | 28.65 | 43,349,692 | +0.16(+0.56%) |
Mar 28, 2008 | 28.61 | 29.25 | 28.45 | 28.49 | 43,486,720 | -0.10(-0.35%) |
Mar 27, 2008 | 29.50 | 29.68 | 28.59 | 28.59 | 48,197,684 | -0.83(-2.83%) |
Mar 26, 2008 | 30.20 | 30.27 | 29.33 | 29.43 | 61,649,500 | -1.30(-4.23%) |
Mar 25, 2008 | 30.70 | 31.12 | 29.96 | 30.73 | 81,669,824 | -0.33(-1.05%) |
Mar 24, 2008 | 30.30 | 32.13 | 30.03 | 31.06 | 98,945,856 | +0.39(+1.26%) |
Mar 21, 2008 | 28.63 | 30.99 | 28.33 | 30.67 | 109,087,624 | +0.00(+0.00%) |
Mar 20, 2008 | 28.63 | 30.99 | 28.59 | 30.67 | 109,080,144 | +2.34(+8.24%) |
Mar 19, 2008 | 28.86 | 29.95 | 28.31 | 28.33 | 105,814,272 | -0.16(-0.56%) |
Mar 18, 2008 | 28.15 | 28.61 | 27.52 | 28.49 | 115,286,888 | +1.60(+5.95%) |
Mar 17, 2008 | 24.68 | 27.41 | 24.68 | 26.89 | 187,823,552 | +2.52(+10.32%) |
Mar 14, 2008 | 25.89 | 25.89 | 24.02 | 24.38 | 116,580,440 | -1.05(-4.12%) |
Mar 13, 2008 | 25.24 | 25.99 | 24.44 | 25.42 | 68,258,584 | -0.33(-1.29%) |
Mar 12, 2008 | 25.92 | 26.84 | 25.62 | 25.76 | 66,811,436 | -0.15(-0.59%) |
Mar 11, 2008 | 25.67 | 26.19 | 24.79 | 25.91 | 87,550,264 | +1.57(+6.47%) |
Mar 10, 2008 | 25.17 | 25.52 | 24.22 | 24.34 | 61,879,024 | -0.72(-2.88%) |
Mar 07, 2008 | 24.61 | 26.07 | 24.42 | 25.06 | 64,849,068 | +0.13(+0.51%) |
Mar 06, 2008 | 25.47 | 25.50 | 24.78 | 24.93 | 66,488,040 | -0.91(-3.54%) |
Mar 05, 2008 | 26.26 | 26.41 | 25.42 | 25.85 | 54,446,000 | -0.30(-1.14%) |
Mar 04, 2008 | 26.27 | 26.41 | 25.50 | 26.15 | 84,613,368 | -0.42(-1.58%) |
Mar 03, 2008 | 27.05 | 27.11 | 26.31 | 26.57 | 47,188,992 | -0.55(-2.04%) |
Feb 29, 2008 | 27.94 | 28.00 | 26.94 | 27.12 | 55,245,316 | -1.19(-4.22%) |
Feb 28, 2008 | 29.35 | 29.37 | 28.28 | 28.31 | 54,870,460 | -1.31(-4.44%) |
Feb 27, 2008 | 28.73 | 29.68 | 28.43 | 29.63 | 57,808,284 | +0.46(+1.58%) |
Feb 26, 2008 | 29.17 | 29.71 | 28.96 | 29.17 | 37,457,036 | -0.21(-0.70%) |
Feb 25, 2008 | 28.97 | 29.66 | 28.53 | 29.37 | 41,845,788 | +0.07(+0.23%) |
Feb 22, 2008 | 28.73 | 29.37 | 27.96 | 29.31 | 45,646,312 | +0.57(+2.00%) |
Feb 21, 2008 | 28.78 | 29.15 | 28.17 | 28.73 | 49,284,012 | -0.05(-0.19%) |
Feb 20, 2008 | 28.27 | 28.91 | 27.92 | 28.79 | 45,194,032 | +0.21(+0.75%) |
Feb 19, 2008 | 29.05 | 29.39 | 28.13 | 28.57 | 38,690,076 | -0.28(-0.97%) |
Feb 18, 2008 | 28.29 | 28.85 | 28.03 | 28.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.29 | 28.85 | 28.03 | 28.85 | 43,524,364 | +0.43(+1.50%) |
Feb 14, 2008 | 29.39 | 29.42 | 28.33 | 28.43 | 46,736,476 | -0.99(-3.38%) |
Feb 13, 2008 | 29.05 | 29.47 | 28.69 | 29.42 | 39,771,568 | +0.53(+1.82%) |
Feb 12, 2008 | 29.13 | 29.65 | 28.52 | 28.89 | 40,760,892 | -0.03(-0.09%) |
Feb 11, 2008 | 29.28 | 29.35 | 28.57 | 28.92 | 38,783,156 | -0.31(-1.07%) |
Feb 08, 2008 | 29.99 | 29.99 | 28.86 | 29.23 | 39,059,384 | -0.86(-2.86%) |
Feb 07, 2008 | 28.95 | 30.41 | 28.85 | 30.09 | 55,187,836 | +0.93(+3.18%) |
Feb 06, 2008 | 29.53 | 29.85 | 28.87 | 29.17 | 40,881,264 | -0.11(-0.39%) |
Feb 05, 2008 | 30.05 | 30.34 | 29.25 | 29.28 | 58,525,724 | -1.55(-5.04%) |
Feb 04, 2008 | 31.91 | 32.12 | 30.71 | 30.84 | 42,434,900 | -1.35(-4.21%) |