Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.06 | 27.06 | 26.17 | 26.28 | 17,747,532 | -0.62(-2.31%) |
Apr 29, 2008 | 26.96 | 26.96 | 26.53 | 26.90 | 13,138,569 | -0.19(-0.71%) |
Apr 28, 2008 | 27.38 | 27.50 | 26.95 | 27.09 | 12,108,005 | -0.28(-1.03%) |
Apr 25, 2008 | 27.23 | 27.62 | 27.04 | 27.37 | 12,499,611 | +0.32(+1.19%) |
Apr 24, 2008 | 27.79 | 28.42 | 26.91 | 27.05 | 12,564,074 | -0.84(-3.00%) |
Apr 23, 2008 | 27.43 | 28.32 | 27.20 | 27.89 | 22,159,506 | +0.39(+1.41%) |
Apr 22, 2008 | 27.15 | 28.23 | 26.96 | 27.50 | 35,659,312 | -2.95(-9.68%) |
Apr 21, 2008 | 29.83 | 30.68 | 29.83 | 30.45 | 10,046,125 | +0.45(+1.50%) |
Apr 18, 2008 | 29.67 | 30.15 | 29.03 | 30.00 | 11,247,909 | +0.44(+1.50%) |
Apr 17, 2008 | 28.77 | 29.57 | 28.77 | 29.56 | 8,708,485 | +0.72(+2.51%) |
Apr 16, 2008 | 30.02 | 30.02 | 28.80 | 28.83 | 14,477,226 | -1.16(-3.87%) |
Apr 15, 2008 | 29.10 | 30.68 | 29.06 | 29.99 | 11,187,442 | +0.77(+2.62%) |
Apr 14, 2008 | 28.87 | 29.23 | 28.61 | 29.23 | 5,639,013 | +0.34(+1.17%) |
Apr 11, 2008 | 29.40 | 29.80 | 28.78 | 28.89 | 8,736,698 | -0.59(-1.99%) |
Apr 10, 2008 | 29.79 | 30.48 | 29.41 | 29.48 | 8,436,693 | -0.55(-1.82%) |
Apr 09, 2008 | 30.83 | 30.83 | 29.92 | 30.02 | 8,848,780 | -0.64(-2.10%) |
Apr 08, 2008 | 29.54 | 30.87 | 29.40 | 30.67 | 15,204,989 | +1.14(+3.85%) |
Apr 07, 2008 | 29.59 | 29.86 | 29.39 | 29.53 | 8,788,218 | +0.14(+0.47%) |
Apr 04, 2008 | 29.11 | 29.54 | 29.01 | 29.40 | 7,085,406 | +0.28(+0.97%) |
Apr 03, 2008 | 28.49 | 29.71 | 28.49 | 29.11 | 14,592,401 | +0.15(+0.53%) |
Apr 02, 2008 | 28.83 | 29.65 | 28.83 | 28.96 | 11,655,153 | -0.23(-0.80%) |
Apr 01, 2008 | 28.07 | 29.19 | 27.87 | 29.19 | 11,035,540 | +1.52(+5.50%) |
Mar 31, 2008 | 27.70 | 28.07 | 27.25 | 27.67 | 17,512,588 | -0.03(-0.12%) |
Mar 28, 2008 | 27.58 | 27.87 | 27.30 | 27.70 | 9,993,476 | +0.32(+1.18%) |
Mar 27, 2008 | 27.58 | 27.71 | 27.23 | 27.38 | 14,539,226 | -0.08(-0.29%) |
Mar 26, 2008 | 28.39 | 28.39 | 27.33 | 27.46 | 19,012,602 | -0.95(-3.34%) |
Mar 25, 2008 | 28.52 | 28.57 | 28.04 | 28.41 | 11,927,976 | -0.35(-1.20%) |
Mar 24, 2008 | 28.45 | 28.99 | 28.44 | 28.76 | 9,049,332 | +0.31(+1.10%) |
Mar 21, 2008 | 28.78 | 28.78 | 28.06 | 28.45 | 15,808,179 | +0.00(+0.00%) |
Mar 20, 2008 | 28.78 | 28.78 | 28.06 | 28.45 | 15,808,179 | -0.19(-0.65%) |
Mar 19, 2008 | 27.80 | 29.45 | 27.80 | 28.63 | 18,243,644 | +0.39(+1.40%) |
Mar 18, 2008 | 27.62 | 28.24 | 27.04 | 28.24 | 24,383,576 | +0.98(+3.61%) |
Mar 17, 2008 | 28.88 | 29.57 | 27.17 | 27.25 | 26,141,674 | -2.70(-9.01%) |
Mar 14, 2008 | 31.12 | 31.99 | 29.50 | 29.95 | 16,152,025 | -0.88(-2.85%) |
Mar 13, 2008 | 30.36 | 31.93 | 29.89 | 30.83 | 37,718,592 | +1.29(+4.36%) |
Mar 12, 2008 | 28.79 | 31.10 | 27.92 | 29.54 | 43,883,924 | -1.26(-4.08%) |
Mar 11, 2008 | 32.74 | 33.24 | 30.06 | 30.80 | 46,739,764 | -5.50(-15.15%) |
Mar 10, 2008 | 36.37 | 36.83 | 36.22 | 36.30 | 7,663,956 | -0.11(-0.31%) |
Mar 07, 2008 | 36.73 | 36.81 | 36.35 | 36.41 | 9,233,970 | -0.48(-1.31%) |
Mar 06, 2008 | 37.92 | 37.92 | 36.85 | 36.89 | 8,428,296 | -1.14(-2.99%) |
Mar 05, 2008 | 38.08 | 38.15 | 37.47 | 38.03 | 7,442,660 | +0.37(+0.98%) |
Mar 04, 2008 | 37.06 | 37.97 | 37.06 | 37.66 | 10,035,747 | +0.33(+0.88%) |
Mar 03, 2008 | 37.23 | 37.46 | 36.68 | 37.33 | 10,217,919 | -0.10(-0.28%) |
Feb 29, 2008 | 38.32 | 38.42 | 37.30 | 37.43 | 13,391,427 | -1.23(-3.19%) |
Feb 28, 2008 | 39.39 | 39.54 | 38.62 | 38.67 | 7,002,509 | -0.93(-2.36%) |
Feb 27, 2008 | 39.30 | 39.93 | 39.30 | 39.60 | 9,178,742 | +0.19(+0.49%) |
Feb 26, 2008 | 38.53 | 39.43 | 38.26 | 39.41 | 8,883,671 | +0.77(+1.98%) |
Feb 25, 2008 | 38.09 | 38.78 | 38.09 | 38.64 | 8,039,830 | +0.50(+1.31%) |
Feb 22, 2008 | 38.65 | 38.75 | 37.65 | 38.14 | 7,326,709 | -0.35(-0.92%) |
Feb 21, 2008 | 38.79 | 38.79 | 38.42 | 38.50 | 6,001,541 | -0.24(-0.62%) |
Feb 20, 2008 | 38.50 | 38.80 | 38.26 | 38.74 | 6,191,021 | +0.02(+0.04%) |
Feb 19, 2008 | 38.81 | 39.06 | 38.48 | 38.72 | 6,718,978 | +0.27(+0.71%) |
Feb 18, 2008 | 37.32 | 38.45 | 37.32 | 38.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.32 | 38.45 | 37.32 | 38.45 | 10,699,337 | +0.91(+2.42%) |
Feb 14, 2008 | 37.76 | 37.93 | 37.21 | 37.54 | 9,925,202 | -0.29(-0.77%) |
Feb 13, 2008 | 38.34 | 38.38 | 35.44 | 37.83 | 36,469,908 | -1.05(-2.69%) |
Feb 12, 2008 | 39.04 | 39.18 | 38.57 | 38.88 | 9,042,097 | +0.04(+0.10%) |
Feb 11, 2008 | 38.82 | 38.96 | 38.17 | 38.84 | 8,341,181 | +0.02(+0.04%) |
Feb 08, 2008 | 39.35 | 39.35 | 38.33 | 38.82 | 7,407,941 | -0.67(-1.69%) |
Feb 07, 2008 | 39.54 | 39.95 | 39.19 | 39.49 | 8,579,396 | -0.28(-0.71%) |
Feb 06, 2008 | 39.98 | 40.12 | 39.69 | 39.77 | 7,983,754 | -0.02(-0.04%) |
Feb 05, 2008 | 40.32 | 40.45 | 39.79 | 39.79 | 8,668,322 | -0.40(-1.00%) |
Feb 04, 2008 | 40.20 | 40.41 | 40.10 | 40.19 | 5,567,919 | -0.16(-0.40%) |