Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.36 | 29.36 | 27.74 | 28.05 | 27,894,990 | -1.52(-5.13%) |
Apr 29, 2008 | 30.64 | 30.64 | 29.23 | 29.57 | 18,086,094 | -0.83(-2.72%) |
Apr 28, 2008 | 29.73 | 30.48 | 29.46 | 30.40 | 17,489,060 | +0.62(+2.08%) |
Apr 25, 2008 | 29.71 | 29.89 | 29.20 | 29.78 | 10,993,725 | +0.27(+0.91%) |
Apr 24, 2008 | 29.98 | 30.34 | 28.75 | 29.51 | 16,148,181 | -0.37(-1.23%) |
Apr 23, 2008 | 30.44 | 31.14 | 29.70 | 29.87 | 16,166,261 | -0.44(-1.46%) |
Apr 22, 2008 | 30.90 | 31.59 | 30.20 | 30.32 | 15,827,116 | -0.41(-1.33%) |
Apr 21, 2008 | 30.15 | 30.97 | 30.11 | 30.72 | 11,153,823 | +0.55(+1.81%) |
Apr 18, 2008 | 30.55 | 31.01 | 29.95 | 30.18 | 15,561,537 | -0.25(-0.83%) |
Apr 17, 2008 | 29.67 | 30.98 | 29.46 | 30.43 | 22,139,528 | +0.75(+2.53%) |
Apr 16, 2008 | 28.20 | 29.75 | 28.02 | 29.68 | 24,427,042 | +1.79(+6.42%) |
Apr 15, 2008 | 27.93 | 28.00 | 27.34 | 27.89 | 12,216,433 | +0.32(+1.17%) |
Apr 14, 2008 | 27.85 | 28.18 | 27.34 | 27.57 | 14,335,223 | +0.17(+0.63%) |
Apr 11, 2008 | 27.91 | 28.19 | 27.32 | 27.39 | 9,969,401 | -0.82(-2.89%) |
Apr 10, 2008 | 28.03 | 28.33 | 27.53 | 28.21 | 14,798,996 | +0.07(+0.25%) |
Apr 09, 2008 | 28.85 | 29.07 | 28.00 | 28.14 | 14,459,168 | -0.53(-1.86%) |
Apr 08, 2008 | 28.43 | 28.98 | 28.32 | 28.67 | 8,527,876 | +0.17(+0.60%) |
Apr 07, 2008 | 29.34 | 29.38 | 28.42 | 28.50 | 13,141,871 | -0.56(-1.94%) |
Apr 04, 2008 | 29.75 | 29.93 | 28.57 | 29.06 | 15,741,396 | -0.57(-1.92%) |
Apr 03, 2008 | 29.71 | 30.41 | 29.47 | 29.63 | 11,664,297 | -0.21(-0.71%) |
Apr 02, 2008 | 29.86 | 30.55 | 29.45 | 29.85 | 18,554,750 | +0.03(+0.12%) |
Apr 01, 2008 | 28.29 | 29.81 | 28.29 | 29.81 | 19,068,044 | +1.61(+5.70%) |
Mar 31, 2008 | 28.28 | 28.52 | 27.65 | 28.20 | 13,011,952 | +0.09(+0.33%) |
Mar 28, 2008 | 28.19 | 28.76 | 27.86 | 28.11 | 12,695,793 | +0.28(+0.99%) |
Mar 27, 2008 | 28.89 | 29.15 | 27.82 | 27.84 | 24,961,068 | -0.28(-1.00%) |
Mar 26, 2008 | 27.73 | 28.73 | 27.53 | 28.12 | 23,766,138 | +0.49(+1.79%) |
Mar 25, 2008 | 28.00 | 29.26 | 27.35 | 27.62 | 33,848,236 | -1.14(-3.95%) |
Mar 24, 2008 | 28.54 | 29.69 | 28.54 | 28.76 | 14,435,206 | +0.33(+1.15%) |
Mar 21, 2008 | 28.12 | 29.02 | 27.65 | 28.43 | 28,022,478 | -0.00(-0.00%) |
Mar 20, 2008 | 28.12 | 29.02 | 27.65 | 28.43 | 28,014,120 | +0.27(+0.97%) |
Mar 19, 2008 | 28.83 | 30.10 | 28.08 | 28.16 | 32,391,856 | -0.59(-2.05%) |
Mar 18, 2008 | 27.43 | 28.92 | 27.43 | 28.75 | 28,930,116 | +1.94(+7.22%) |
Mar 17, 2008 | 27.49 | 27.84 | 25.81 | 26.81 | 26,273,942 | -1.39(-4.92%) |
Mar 14, 2008 | 29.29 | 29.41 | 27.61 | 28.20 | 23,592,890 | -1.10(-3.77%) |
Mar 13, 2008 | 28.71 | 29.48 | 28.43 | 29.31 | 15,628,449 | +0.22(+0.75%) |
Mar 12, 2008 | 30.57 | 30.72 | 28.92 | 29.09 | 20,226,842 | -1.81(-5.86%) |
Mar 11, 2008 | 30.42 | 30.93 | 29.79 | 30.90 | 13,181,601 | +1.18(+3.96%) |
Mar 10, 2008 | 30.39 | 30.74 | 29.62 | 29.72 | 13,328,251 | -0.44(-1.45%) |
Mar 07, 2008 | 30.26 | 31.28 | 29.67 | 30.16 | 15,963,452 | -0.58(-1.89%) |
Mar 06, 2008 | 32.04 | 32.16 | 30.67 | 30.74 | 14,085,945 | -1.56(-4.82%) |
Mar 05, 2008 | 32.55 | 32.99 | 31.14 | 32.29 | 18,698,590 | -0.25(-0.77%) |
Mar 04, 2008 | 32.96 | 33.40 | 31.90 | 32.54 | 13,493,669 | -0.70(-2.11%) |
Mar 03, 2008 | 33.07 | 33.74 | 32.66 | 33.24 | 11,755,589 | +0.07(+0.21%) |
Feb 29, 2008 | 33.59 | 33.83 | 32.94 | 33.18 | 13,087,769 | -0.29(-0.86%) |
Feb 28, 2008 | 34.99 | 34.99 | 32.92 | 33.46 | 18,847,876 | -1.46(-4.18%) |
Feb 27, 2008 | 35.66 | 35.88 | 34.77 | 34.92 | 10,057,831 | -0.89(-2.49%) |
Feb 26, 2008 | 34.98 | 36.16 | 34.90 | 35.81 | 11,478,614 | +0.74(+2.10%) |
Feb 25, 2008 | 34.43 | 35.30 | 33.83 | 35.08 | 10,664,496 | +0.66(+1.92%) |
Feb 22, 2008 | 34.54 | 34.57 | 33.45 | 34.42 | 9,458,693 | +0.05(+0.15%) |
Feb 21, 2008 | 35.34 | 35.50 | 34.14 | 34.36 | 11,547,207 | -0.92(-2.60%) |
Feb 20, 2008 | 34.78 | 35.54 | 34.60 | 35.28 | 12,954,847 | +0.45(+1.29%) |
Feb 19, 2008 | 34.45 | 35.11 | 34.21 | 34.84 | 12,802,747 | +1.32(+3.92%) |
Feb 18, 2008 | 33.20 | 33.58 | 32.45 | 33.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.20 | 33.58 | 32.45 | 33.52 | 13,615,344 | -0.22(-0.66%) |
Feb 14, 2008 | 34.19 | 34.46 | 33.60 | 33.74 | 8,483,547 | -0.25(-0.74%) |
Feb 13, 2008 | 33.70 | 34.24 | 33.08 | 34.00 | 12,398,432 | +0.87(+2.62%) |
Feb 12, 2008 | 33.97 | 34.82 | 32.52 | 33.13 | 16,003,502 | -0.71(-2.09%) |
Feb 11, 2008 | 33.82 | 33.99 | 32.95 | 33.84 | 11,631,259 | +0.02(+0.05%) |
Feb 08, 2008 | 32.69 | 34.00 | 32.69 | 33.82 | 11,451,331 | +1.01(+3.08%) |
Feb 07, 2008 | 32.16 | 33.23 | 31.68 | 32.81 | 13,039,141 | +0.37(+1.15%) |
Feb 06, 2008 | 33.15 | 33.30 | 32.29 | 32.44 | 13,959,914 | -0.42(-1.29%) |
Feb 05, 2008 | 33.88 | 34.22 | 32.73 | 32.86 | 12,544,548 | -1.64(-4.76%) |
Feb 04, 2008 | 34.58 | 34.96 | 34.33 | 34.50 | 7,798,943 | -0.05(-0.15%) |