Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.53 | 30.87 | 30.05 | 30.15 | 42,022,868 | -0.26(-0.85%) |
Apr 29, 2008 | 30.58 | 30.87 | 30.27 | 30.41 | 35,184,084 | -0.26(-0.84%) |
Apr 28, 2008 | 30.83 | 30.98 | 30.41 | 30.66 | 30,190,402 | -0.10(-0.31%) |
Apr 25, 2008 | 30.74 | 31.07 | 30.15 | 30.76 | 43,161,840 | +0.35(+1.14%) |
Apr 24, 2008 | 29.73 | 30.67 | 29.63 | 30.42 | 49,471,692 | +0.81(+2.74%) |
Apr 23, 2008 | 29.88 | 29.98 | 29.32 | 29.60 | 37,635,352 | -0.11(-0.38%) |
Apr 22, 2008 | 30.21 | 30.30 | 29.48 | 29.72 | 52,463,024 | -0.49(-1.62%) |
Apr 21, 2008 | 30.35 | 30.72 | 30.01 | 30.21 | 47,727,332 | -0.76(-2.46%) |
Apr 18, 2008 | 30.90 | 31.82 | 30.62 | 30.97 | 60,128,344 | +0.88(+2.91%) |
Apr 17, 2008 | 29.48 | 30.31 | 29.11 | 30.09 | 37,477,528 | +0.39(+1.33%) |
Apr 16, 2008 | 29.24 | 29.70 | 29.02 | 29.70 | 47,454,540 | +1.12(+3.93%) |
Apr 15, 2008 | 29.00 | 29.28 | 28.33 | 28.58 | 55,208,260 | +0.00(+0.00%) |
Apr 14, 2008 | 29.24 | 29.35 | 28.46 | 28.58 | 55,022,532 | -1.09(-3.68%) |
Apr 11, 2008 | 29.85 | 30.42 | 29.56 | 29.67 | 44,508,128 | -0.60(-1.99%) |
Apr 10, 2008 | 30.47 | 30.76 | 30.01 | 30.27 | 46,572,840 | -0.19(-0.63%) |
Apr 09, 2008 | 31.03 | 31.16 | 30.41 | 30.46 | 39,765,888 | -0.36(-1.17%) |
Apr 08, 2008 | 31.47 | 31.56 | 30.72 | 30.83 | 49,342,672 | -0.90(-2.84%) |
Apr 07, 2008 | 32.01 | 32.45 | 31.61 | 31.72 | 40,002,000 | +0.07(+0.23%) |
Apr 04, 2008 | 32.30 | 32.35 | 31.57 | 31.65 | 39,088,076 | -0.77(-2.38%) |
Apr 03, 2008 | 31.88 | 32.66 | 31.52 | 32.42 | 38,657,356 | +0.06(+0.17%) |
Apr 02, 2008 | 32.84 | 33.62 | 32.14 | 32.37 | 50,459,400 | -0.45(-1.37%) |
Apr 01, 2008 | 31.53 | 32.83 | 31.48 | 32.82 | 65,281,276 | +2.37(+7.78%) |
Mar 31, 2008 | 30.64 | 32.13 | 30.34 | 30.45 | 46,106,148 | -0.13(-0.42%) |
Mar 28, 2008 | 30.65 | 31.44 | 30.50 | 30.58 | 47,889,416 | -0.46(-1.48%) |
Mar 27, 2008 | 32.13 | 32.43 | 31.01 | 31.03 | 53,283,624 | -0.96(-3.01%) |
Mar 26, 2008 | 32.31 | 32.49 | 31.32 | 32.00 | 63,558,444 | -0.91(-2.76%) |
Mar 25, 2008 | 33.45 | 33.93 | 32.69 | 32.91 | 65,228,600 | -1.19(-3.49%) |
Mar 24, 2008 | 33.53 | 34.91 | 33.29 | 34.09 | 78,034,888 | +0.47(+1.41%) |
Mar 21, 2008 | 31.20 | 33.72 | 30.97 | 33.62 | 86,616,184 | +0.00(+0.00%) |
Mar 20, 2008 | 31.20 | 33.72 | 30.97 | 33.62 | 86,603,728 | +2.65(+8.56%) |
Mar 19, 2008 | 31.55 | 32.50 | 30.83 | 30.97 | 77,147,792 | -0.30(-0.95%) |
Mar 18, 2008 | 29.77 | 31.27 | 29.32 | 31.27 | 85,489,480 | +2.39(+8.26%) |
Mar 17, 2008 | 27.60 | 29.24 | 27.51 | 28.88 | 84,114,192 | +0.22(+0.76%) |
Mar 14, 2008 | 30.10 | 30.21 | 28.27 | 28.66 | 71,705,496 | -1.16(-3.90%) |
Mar 13, 2008 | 29.20 | 30.16 | 28.47 | 29.83 | 66,688,252 | +0.09(+0.30%) |
Mar 12, 2008 | 29.99 | 31.24 | 29.70 | 29.74 | 51,978,740 | -0.55(-1.83%) |
Mar 11, 2008 | 29.64 | 30.32 | 28.58 | 30.30 | 84,776,352 | +1.94(+6.83%) |
Mar 10, 2008 | 29.82 | 29.88 | 28.23 | 28.36 | 62,702,984 | -1.15(-3.89%) |
Mar 07, 2008 | 28.95 | 30.17 | 28.83 | 29.51 | 54,614,680 | +0.18(+0.60%) |
Mar 06, 2008 | 29.68 | 29.90 | 29.14 | 29.33 | 64,696,240 | -0.83(-2.74%) |
Mar 05, 2008 | 31.04 | 31.11 | 29.89 | 30.16 | 64,538,784 | -0.99(-3.17%) |
Mar 04, 2008 | 31.13 | 31.40 | 30.34 | 31.15 | 58,001,272 | -0.32(-1.02%) |
Mar 03, 2008 | 31.92 | 32.09 | 30.98 | 31.47 | 46,393,484 | -0.45(-1.41%) |
Feb 29, 2008 | 32.95 | 32.99 | 31.76 | 31.92 | 49,443,852 | -1.35(-4.06%) |
Feb 28, 2008 | 34.21 | 34.33 | 33.21 | 33.27 | 43,514,684 | -1.17(-3.40%) |
Feb 27, 2008 | 34.01 | 34.74 | 33.89 | 34.44 | 36,992,668 | +0.13(+0.37%) |
Feb 26, 2008 | 34.30 | 34.71 | 34.00 | 34.31 | 38,024,316 | -0.18(-0.51%) |
Feb 25, 2008 | 33.95 | 34.56 | 33.51 | 34.49 | 37,317,624 | +0.27(+0.80%) |
Feb 22, 2008 | 33.97 | 34.25 | 32.95 | 34.21 | 42,028,872 | +0.31(+0.92%) |
Feb 21, 2008 | 34.56 | 34.94 | 33.73 | 33.90 | 45,020,712 | -0.61(-1.77%) |
Feb 20, 2008 | 33.89 | 34.70 | 33.64 | 34.51 | 47,874,580 | +0.24(+0.70%) |
Feb 19, 2008 | 34.68 | 34.78 | 34.01 | 34.27 | 40,931,008 | -0.02(-0.07%) |
Feb 18, 2008 | 33.73 | 34.30 | 33.48 | 34.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.73 | 34.30 | 33.48 | 34.30 | 63,848,640 | +0.37(+1.09%) |
Feb 14, 2008 | 34.86 | 35.02 | 33.84 | 33.93 | 46,491,388 | -0.88(-2.52%) |
Feb 13, 2008 | 34.58 | 34.93 | 34.14 | 34.80 | 41,579,672 | +0.41(+1.19%) |
Feb 12, 2008 | 34.06 | 34.80 | 33.87 | 34.39 | 49,801,432 | +0.55(+1.61%) |
Feb 11, 2008 | 34.37 | 34.37 | 33.47 | 33.85 | 45,214,620 | -0.02(-0.05%) |
Feb 08, 2008 | 34.71 | 34.81 | 33.37 | 33.86 | 55,646,308 | -0.97(-2.79%) |
Feb 07, 2008 | 33.87 | 35.19 | 33.64 | 34.83 | 59,536,736 | +0.84(+2.46%) |
Feb 06, 2008 | 34.30 | 34.80 | 33.91 | 34.00 | 46,901,888 | -0.03(-0.09%) |
Feb 05, 2008 | 34.55 | 34.85 | 33.97 | 34.03 | 69,399,568 | -1.33(-3.77%) |
Feb 04, 2008 | 35.94 | 36.01 | 35.26 | 35.36 | 45,198,748 | -0.80(-2.22%) |