Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.65 | 30.13 | 28.83 | 29.12 | 14,755,857 | -1.00(-3.34%) |
Apr 29, 2008 | 31.36 | 31.36 | 29.62 | 30.13 | 13,152,938 | -1.22(-3.88%) |
Apr 28, 2008 | 31.26 | 31.38 | 30.76 | 31.34 | 5,942,950 | +0.07(+0.23%) |
Apr 25, 2008 | 30.61 | 31.36 | 30.39 | 31.27 | 4,990,133 | +0.78(+2.56%) |
Apr 24, 2008 | 31.39 | 31.39 | 30.13 | 30.49 | 10,167,278 | -0.71(-2.27%) |
Apr 23, 2008 | 31.31 | 31.94 | 30.99 | 31.20 | 6,053,249 | -0.05(-0.17%) |
Apr 22, 2008 | 31.68 | 32.35 | 30.96 | 31.25 | 8,748,238 | -0.59(-1.87%) |
Apr 21, 2008 | 30.53 | 31.96 | 30.42 | 31.84 | 10,195,266 | +1.13(+3.68%) |
Apr 18, 2008 | 30.35 | 30.99 | 29.99 | 30.71 | 9,096,580 | +0.61(+2.04%) |
Apr 17, 2008 | 30.03 | 30.35 | 29.58 | 30.10 | 5,383,448 | +0.22(+0.75%) |
Apr 16, 2008 | 29.46 | 30.11 | 29.46 | 29.87 | 6,515,573 | +0.69(+2.36%) |
Apr 15, 2008 | 28.51 | 29.34 | 28.48 | 29.19 | 5,250,833 | +0.80(+2.82%) |
Apr 14, 2008 | 28.37 | 28.53 | 28.03 | 28.39 | 3,078,618 | -0.05(-0.19%) |
Apr 11, 2008 | 28.39 | 28.75 | 28.24 | 28.44 | 4,179,153 | +0.05(+0.16%) |
Apr 10, 2008 | 28.83 | 28.90 | 28.30 | 28.39 | 6,420,497 | -0.44(-1.51%) |
Apr 09, 2008 | 28.53 | 29.48 | 28.53 | 28.83 | 6,965,816 | +0.26(+0.90%) |
Apr 08, 2008 | 28.37 | 28.78 | 28.18 | 28.57 | 4,449,836 | +0.05(+0.19%) |
Apr 07, 2008 | 28.27 | 28.77 | 28.13 | 28.52 | 6,645,708 | +0.41(+1.46%) |
Apr 04, 2008 | 27.43 | 28.30 | 27.37 | 28.11 | 6,695,832 | +0.85(+3.13%) |
Apr 03, 2008 | 27.43 | 27.74 | 27.11 | 27.26 | 9,244,703 | -0.35(-1.27%) |
Apr 02, 2008 | 27.70 | 27.96 | 27.38 | 27.61 | 5,514,866 | -0.10(-0.36%) |
Apr 01, 2008 | 27.14 | 27.76 | 26.89 | 27.71 | 7,376,903 | +0.50(+1.85%) |
Mar 31, 2008 | 27.88 | 27.94 | 26.62 | 27.20 | 11,633,513 | -0.74(-2.65%) |
Mar 28, 2008 | 27.80 | 28.42 | 27.67 | 27.94 | 5,560,138 | +0.22(+0.81%) |
Mar 27, 2008 | 27.35 | 28.12 | 27.30 | 27.72 | 6,816,551 | -0.29(-1.04%) |
Mar 26, 2008 | 28.13 | 28.26 | 27.79 | 28.01 | 3,923,590 | -0.21(-0.75%) |
Mar 25, 2008 | 27.96 | 28.42 | 27.81 | 28.22 | 7,994,155 | +0.60(+2.18%) |
Mar 24, 2008 | 26.64 | 27.73 | 26.64 | 27.62 | 8,687,309 | +1.06(+4.01%) |
Mar 21, 2008 | 27.89 | 27.89 | 26.43 | 26.56 | 18,883,020 | +0.00(+0.00%) |
Mar 20, 2008 | 27.89 | 27.89 | 26.43 | 26.56 | 18,883,020 | -1.33(-4.76%) |
Mar 19, 2008 | 29.09 | 29.09 | 27.79 | 27.89 | 8,549,521 | -0.88(-3.06%) |
Mar 18, 2008 | 28.27 | 28.78 | 28.06 | 28.76 | 8,266,214 | +0.96(+3.45%) |
Mar 17, 2008 | 28.24 | 28.72 | 27.62 | 27.81 | 11,026,464 | -1.18(-4.06%) |
Mar 14, 2008 | 29.52 | 30.08 | 28.68 | 28.98 | 8,186,828 | -0.28(-0.97%) |
Mar 13, 2008 | 28.78 | 29.43 | 28.41 | 29.27 | 6,298,825 | +0.10(+0.34%) |
Mar 12, 2008 | 29.54 | 29.94 | 29.06 | 29.17 | 6,384,138 | -0.26(-0.88%) |
Mar 11, 2008 | 28.60 | 29.45 | 28.13 | 29.43 | 10,083,934 | +1.08(+3.80%) |
Mar 10, 2008 | 29.72 | 29.85 | 28.23 | 28.35 | 11,132,368 | -1.40(-4.71%) |
Mar 07, 2008 | 30.00 | 30.32 | 29.58 | 29.75 | 6,431,283 | -0.83(-2.72%) |
Mar 06, 2008 | 30.70 | 30.98 | 30.46 | 30.58 | 9,005,858 | -0.20(-0.67%) |
Mar 05, 2008 | 30.24 | 31.18 | 30.24 | 30.79 | 10,839,643 | +0.38(+1.26%) |
Mar 04, 2008 | 30.01 | 30.55 | 29.84 | 30.40 | 8,776,304 | +0.17(+0.57%) |
Mar 03, 2008 | 29.74 | 30.45 | 29.58 | 30.23 | 6,362,101 | +0.42(+1.42%) |
Feb 29, 2008 | 30.60 | 30.68 | 29.58 | 29.81 | 5,968,927 | -0.91(-2.95%) |
Feb 28, 2008 | 29.74 | 31.03 | 29.74 | 30.71 | 9,826,455 | +0.82(+2.74%) |
Feb 27, 2008 | 30.22 | 30.32 | 29.82 | 29.89 | 6,791,845 | -0.46(-1.50%) |
Feb 26, 2008 | 29.54 | 30.50 | 29.48 | 30.35 | 7,720,187 | +0.72(+2.43%) |
Feb 25, 2008 | 29.43 | 29.80 | 29.21 | 29.63 | 7,873,109 | +0.17(+0.56%) |
Feb 22, 2008 | 30.20 | 30.20 | 29.09 | 29.46 | 9,278,449 | -0.56(-1.85%) |
Feb 21, 2008 | 30.13 | 30.98 | 29.92 | 30.02 | 13,357,064 | +0.05(+0.18%) |
Feb 20, 2008 | 29.75 | 30.06 | 29.25 | 29.97 | 6,581,630 | -0.01(-0.04%) |
Feb 19, 2008 | 29.44 | 30.25 | 29.44 | 29.98 | 8,936,109 | +0.81(+2.79%) |
Feb 18, 2008 | 28.67 | 29.18 | 28.28 | 29.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.67 | 29.18 | 28.28 | 29.17 | 5,331,946 | +0.40(+1.38%) |
Feb 14, 2008 | 29.12 | 29.46 | 28.53 | 28.77 | 7,187,870 | -0.28(-0.98%) |
Feb 13, 2008 | 29.07 | 29.46 | 28.66 | 29.05 | 7,891,286 | +0.25(+0.87%) |
Feb 12, 2008 | 28.61 | 29.45 | 28.59 | 28.80 | 9,237,961 | +0.42(+1.47%) |
Feb 11, 2008 | 27.42 | 28.44 | 27.42 | 28.39 | 9,582,026 | +1.02(+3.72%) |
Feb 08, 2008 | 27.21 | 27.94 | 27.21 | 27.37 | 9,020,968 | +0.07(+0.24%) |
Feb 07, 2008 | 27.07 | 27.61 | 26.57 | 27.30 | 7,839,542 | +0.03(+0.12%) |
Feb 06, 2008 | 27.88 | 28.08 | 27.16 | 27.27 | 7,462,791 | -0.51(-1.83%) |
Feb 05, 2008 | 28.76 | 29.66 | 27.74 | 27.78 | 10,331,824 | -1.43(-4.91%) |
Feb 04, 2008 | 30.40 | 30.40 | 28.72 | 29.21 | 11,903,331 | -0.86(-2.86%) |