Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.80 | 31.32 | 30.77 | 31.00 | 12,423,243 | +0.21(+0.69%) |
Apr 29, 2008 | 31.48 | 31.48 | 30.67 | 30.78 | 14,676,178 | -0.89(-2.81%) |
Apr 28, 2008 | 32.13 | 32.13 | 31.57 | 31.67 | 11,074,046 | -0.38(-1.18%) |
Apr 25, 2008 | 31.36 | 32.12 | 31.19 | 32.05 | 12,020,695 | +0.95(+3.05%) |
Apr 24, 2008 | 31.68 | 31.68 | 30.89 | 31.11 | 18,092,622 | -0.40(-1.27%) |
Apr 23, 2008 | 32.01 | 32.12 | 31.47 | 31.51 | 10,608,464 | -0.53(-1.66%) |
Apr 22, 2008 | 32.43 | 32.43 | 31.65 | 32.04 | 15,451,913 | -0.39(-1.21%) |
Apr 21, 2008 | 32.16 | 32.46 | 31.97 | 32.43 | 13,386,972 | +0.08(+0.25%) |
Apr 18, 2008 | 32.05 | 32.54 | 31.94 | 32.35 | 14,379,752 | +0.37(+1.16%) |
Apr 17, 2008 | 32.04 | 32.48 | 31.60 | 31.98 | 21,294,952 | -0.24(-0.75%) |
Apr 16, 2008 | 31.04 | 32.24 | 31.04 | 32.22 | 23,569,208 | +1.52(+4.97%) |
Apr 15, 2008 | 30.70 | 31.06 | 30.41 | 30.70 | 15,311,899 | +0.14(+0.45%) |
Apr 14, 2008 | 30.64 | 30.90 | 30.47 | 30.56 | 6,589,179 | -0.12(-0.40%) |
Apr 11, 2008 | 30.85 | 31.11 | 30.62 | 30.68 | 16,872,764 | -0.47(-1.52%) |
Apr 10, 2008 | 31.06 | 31.21 | 30.60 | 31.16 | 8,630,659 | +0.08(+0.26%) |
Apr 09, 2008 | 31.16 | 31.55 | 30.88 | 31.08 | 13,394,194 | -0.29(-0.93%) |
Apr 08, 2008 | 30.98 | 31.38 | 30.81 | 31.37 | 18,613,582 | +0.30(+0.96%) |
Apr 07, 2008 | 31.54 | 31.94 | 30.97 | 31.07 | 29,618,374 | -0.16(-0.51%) |
Apr 04, 2008 | 31.11 | 31.51 | 30.67 | 31.23 | 19,728,692 | +0.29(+0.94%) |
Apr 03, 2008 | 30.01 | 31.24 | 30.01 | 30.94 | 23,179,476 | +0.49(+1.60%) |
Apr 02, 2008 | 30.11 | 30.51 | 29.81 | 30.45 | 16,480,820 | +0.18(+0.60%) |
Apr 01, 2008 | 29.56 | 30.45 | 28.97 | 30.27 | 20,882,152 | +0.91(+3.11%) |
Mar 31, 2008 | 29.60 | 29.68 | 29.04 | 29.35 | 16,813,104 | +0.02(+0.07%) |
Mar 28, 2008 | 29.68 | 29.69 | 29.22 | 29.33 | 12,364,796 | -0.25(-0.84%) |
Mar 27, 2008 | 29.70 | 29.98 | 29.39 | 29.58 | 20,821,850 | -0.08(-0.27%) |
Mar 26, 2008 | 29.90 | 30.01 | 29.52 | 29.66 | 18,373,508 | -0.08(-0.27%) |
Mar 25, 2008 | 29.33 | 29.96 | 29.33 | 29.74 | 22,518,838 | +0.77(+2.67%) |
Mar 24, 2008 | 28.50 | 29.46 | 28.36 | 28.97 | 31,457,384 | +1.04(+3.71%) |
Mar 21, 2008 | 27.85 | 28.33 | 27.06 | 27.93 | 42,612,992 | +0.00(+0.00%) |
Mar 20, 2008 | 27.85 | 28.33 | 27.06 | 27.93 | 42,612,992 | -0.18(-0.65%) |
Mar 19, 2008 | 29.90 | 30.34 | 28.11 | 28.11 | 35,080,784 | -2.04(-6.77%) |
Mar 18, 2008 | 29.78 | 30.18 | 29.31 | 30.16 | 21,413,672 | +1.02(+3.50%) |
Mar 17, 2008 | 28.55 | 29.74 | 28.55 | 29.14 | 24,241,440 | -0.60(-2.01%) |
Mar 14, 2008 | 30.45 | 30.58 | 29.24 | 29.73 | 34,757,732 | -0.53(-1.76%) |
Mar 13, 2008 | 29.32 | 30.27 | 28.89 | 30.27 | 26,856,022 | +0.72(+2.44%) |
Mar 12, 2008 | 29.89 | 30.03 | 29.32 | 29.54 | 16,106,630 | -0.43(-1.44%) |
Mar 11, 2008 | 29.03 | 29.97 | 28.49 | 29.97 | 40,975,252 | +1.72(+6.09%) |
Mar 10, 2008 | 28.67 | 28.73 | 27.79 | 28.25 | 45,994,676 | -0.62(-2.15%) |
Mar 07, 2008 | 29.54 | 29.90 | 28.66 | 28.87 | 36,569,188 | -1.26(-4.19%) |
Mar 06, 2008 | 29.92 | 30.49 | 29.90 | 30.14 | 19,609,848 | -0.27(-0.89%) |
Mar 05, 2008 | 29.47 | 30.59 | 29.47 | 30.41 | 16,941,082 | +0.83(+2.81%) |
Mar 04, 2008 | 29.88 | 30.30 | 29.03 | 29.57 | 35,984,900 | -0.73(-2.41%) |
Mar 03, 2008 | 29.89 | 30.30 | 29.79 | 30.30 | 17,635,312 | +0.50(+1.66%) |
Feb 29, 2008 | 30.70 | 30.70 | 29.65 | 29.81 | 13,987,815 | -0.99(-3.22%) |
Feb 28, 2008 | 30.81 | 31.01 | 30.58 | 30.80 | 15,028,092 | -0.17(-0.54%) |
Feb 27, 2008 | 30.82 | 31.27 | 30.53 | 30.97 | 17,205,360 | -0.01(-0.02%) |
Feb 26, 2008 | 30.84 | 31.18 | 30.48 | 30.97 | 26,902,800 | +0.15(+0.47%) |
Feb 25, 2008 | 30.27 | 30.90 | 29.87 | 30.83 | 20,113,246 | +0.69(+2.30%) |
Feb 22, 2008 | 30.27 | 30.27 | 29.46 | 30.14 | 17,339,548 | +0.28(+0.95%) |
Feb 21, 2008 | 30.59 | 30.65 | 29.78 | 29.85 | 20,212,230 | -0.41(-1.35%) |
Feb 20, 2008 | 29.65 | 30.41 | 29.65 | 30.26 | 12,277,230 | +0.18(+0.58%) |
Feb 19, 2008 | 29.52 | 30.39 | 29.52 | 30.08 | 20,954,508 | +0.73(+2.48%) |
Feb 18, 2008 | 29.25 | 29.54 | 28.99 | 29.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.25 | 29.54 | 28.99 | 29.35 | 14,890,233 | +0.18(+0.62%) |
Feb 14, 2008 | 29.79 | 30.07 | 29.17 | 29.17 | 22,030,344 | -0.38(-1.28%) |
Feb 13, 2008 | 30.62 | 31.27 | 29.15 | 29.55 | 15,270,851 | -0.12(-0.42%) |
Feb 12, 2008 | 29.33 | 30.05 | 29.19 | 29.68 | 30,707,390 | +0.53(+1.80%) |
Feb 11, 2008 | 29.09 | 29.44 | 28.70 | 29.15 | 14,229,763 | +0.10(+0.35%) |
Feb 08, 2008 | 28.19 | 29.08 | 28.19 | 29.05 | 22,059,734 | +0.61(+2.13%) |
Feb 07, 2008 | 28.08 | 28.75 | 27.74 | 28.44 | 14,793,303 | +0.11(+0.39%) |
Feb 06, 2008 | 28.55 | 28.97 | 28.10 | 28.33 | 16,653,003 | -0.20(-0.69%) |
Feb 05, 2008 | 28.84 | 28.99 | 28.30 | 28.53 | 13,970,905 | -0.85(-2.88%) |
Feb 04, 2008 | 29.73 | 29.97 | 29.33 | 29.38 | 11,194,566 | -0.47(-1.56%) |