Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.68 | 30.18 | 29.65 | 29.87 | 12,892,066 | +0.20(+0.69%) |
Apr 29, 2008 | 30.33 | 30.33 | 29.56 | 29.66 | 15,230,021 | -0.86(-2.81%) |
Apr 28, 2008 | 30.96 | 30.96 | 30.42 | 30.52 | 11,491,953 | -0.37(-1.18%) |
Apr 25, 2008 | 30.22 | 30.95 | 30.06 | 30.89 | 12,474,327 | +0.91(+3.05%) |
Apr 24, 2008 | 30.53 | 30.53 | 29.76 | 29.97 | 18,775,392 | -0.39(-1.27%) |
Apr 23, 2008 | 30.85 | 30.95 | 30.33 | 30.36 | 11,008,801 | -0.51(-1.66%) |
Apr 22, 2008 | 31.25 | 31.25 | 30.50 | 30.87 | 16,035,030 | -0.38(-1.21%) |
Apr 21, 2008 | 30.99 | 31.28 | 30.81 | 31.25 | 13,892,163 | +0.08(+0.25%) |
Apr 18, 2008 | 30.89 | 31.36 | 30.78 | 31.18 | 14,922,408 | +0.36(+1.16%) |
Apr 17, 2008 | 30.87 | 31.30 | 30.45 | 30.82 | 22,098,572 | -0.23(-0.75%) |
Apr 16, 2008 | 29.91 | 31.07 | 29.91 | 31.05 | 24,458,652 | +1.47(+4.97%) |
Apr 15, 2008 | 29.59 | 29.93 | 29.31 | 29.58 | 15,889,732 | +0.13(+0.45%) |
Apr 14, 2008 | 29.52 | 29.78 | 29.36 | 29.45 | 6,837,839 | -0.12(-0.40%) |
Apr 11, 2008 | 29.73 | 29.98 | 29.50 | 29.57 | 17,509,502 | -0.46(-1.52%) |
Apr 10, 2008 | 29.93 | 30.07 | 29.49 | 30.02 | 8,956,358 | +0.08(+0.26%) |
Apr 09, 2008 | 30.02 | 30.40 | 29.76 | 29.95 | 13,899,658 | -0.28(-0.93%) |
Apr 08, 2008 | 29.85 | 30.23 | 29.69 | 30.23 | 19,316,012 | +0.29(+0.96%) |
Apr 07, 2008 | 30.39 | 30.78 | 29.85 | 29.94 | 30,736,098 | -0.15(-0.51%) |
Apr 04, 2008 | 29.98 | 30.37 | 29.55 | 30.09 | 20,473,204 | +0.28(+0.94%) |
Apr 03, 2008 | 28.92 | 30.11 | 28.92 | 29.81 | 24,054,212 | +0.47(+1.60%) |
Apr 02, 2008 | 29.02 | 29.40 | 28.73 | 29.34 | 17,102,766 | +0.18(+0.60%) |
Apr 01, 2008 | 28.48 | 29.34 | 27.91 | 29.17 | 21,670,192 | +0.88(+3.11%) |
Mar 31, 2008 | 28.53 | 28.60 | 27.99 | 28.29 | 17,447,590 | +0.02(+0.07%) |
Mar 28, 2008 | 28.60 | 28.61 | 28.15 | 28.27 | 12,831,413 | -0.24(-0.84%) |
Mar 27, 2008 | 28.62 | 28.89 | 28.32 | 28.51 | 21,607,614 | -0.08(-0.27%) |
Mar 26, 2008 | 28.81 | 28.92 | 28.44 | 28.58 | 19,066,878 | -0.08(-0.27%) |
Mar 25, 2008 | 28.27 | 28.87 | 28.27 | 28.66 | 23,368,642 | +0.75(+2.67%) |
Mar 24, 2008 | 27.46 | 28.39 | 27.32 | 27.91 | 32,644,508 | +1.00(+3.71%) |
Mar 21, 2008 | 26.83 | 27.30 | 26.07 | 26.92 | 44,221,100 | +0.00(+0.00%) |
Mar 20, 2008 | 26.83 | 27.30 | 26.07 | 26.92 | 44,221,100 | -0.18(-0.65%) |
Mar 19, 2008 | 28.81 | 29.24 | 27.09 | 27.09 | 36,404,648 | -1.97(-6.77%) |
Mar 18, 2008 | 28.69 | 29.08 | 28.25 | 29.06 | 22,221,772 | +0.98(+3.50%) |
Mar 17, 2008 | 27.51 | 28.66 | 27.51 | 28.08 | 25,156,252 | -0.58(-2.01%) |
Mar 14, 2008 | 29.34 | 29.47 | 28.17 | 28.65 | 36,069,404 | -0.51(-1.76%) |
Mar 13, 2008 | 28.25 | 29.17 | 27.84 | 29.17 | 27,869,502 | +0.70(+2.44%) |
Mar 12, 2008 | 28.81 | 28.93 | 28.25 | 28.47 | 16,714,455 | -0.41(-1.44%) |
Mar 11, 2008 | 27.98 | 28.88 | 27.46 | 28.88 | 42,521,556 | +1.66(+6.09%) |
Mar 10, 2008 | 27.63 | 27.69 | 26.78 | 27.23 | 47,730,400 | -0.60(-2.15%) |
Mar 07, 2008 | 28.46 | 28.81 | 27.62 | 27.82 | 37,949,216 | -1.22(-4.19%) |
Mar 06, 2008 | 28.83 | 29.38 | 28.81 | 29.04 | 20,349,874 | -0.26(-0.89%) |
Mar 05, 2008 | 28.40 | 29.48 | 28.40 | 29.30 | 17,580,398 | +0.80(+2.81%) |
Mar 04, 2008 | 28.79 | 29.20 | 27.97 | 28.50 | 37,342,884 | -0.70(-2.41%) |
Mar 03, 2008 | 28.81 | 29.20 | 28.70 | 29.20 | 18,300,824 | +0.48(+1.66%) |
Feb 29, 2008 | 29.59 | 29.59 | 28.58 | 28.72 | 14,515,681 | -0.96(-3.22%) |
Feb 28, 2008 | 29.69 | 29.88 | 29.47 | 29.68 | 15,595,215 | -0.16(-0.54%) |
Feb 27, 2008 | 29.70 | 30.14 | 29.42 | 29.84 | 17,854,646 | -0.01(-0.02%) |
Feb 26, 2008 | 29.71 | 30.04 | 29.37 | 29.85 | 27,918,046 | +0.14(+0.47%) |
Feb 25, 2008 | 29.17 | 29.78 | 28.79 | 29.71 | 20,872,270 | +0.67(+2.30%) |
Feb 22, 2008 | 29.17 | 29.17 | 28.39 | 29.04 | 17,993,900 | +0.27(+0.95%) |
Feb 21, 2008 | 29.48 | 29.54 | 28.69 | 28.77 | 20,974,988 | -0.39(-1.35%) |
Feb 20, 2008 | 28.57 | 29.31 | 28.57 | 29.16 | 12,740,543 | +0.17(+0.58%) |
Feb 19, 2008 | 28.45 | 29.29 | 28.45 | 28.99 | 21,745,278 | +0.70(+2.48%) |
Feb 18, 2008 | 28.18 | 28.47 | 27.94 | 28.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.18 | 28.47 | 27.94 | 28.29 | 15,452,154 | +0.18(+0.63%) |
Feb 14, 2008 | 28.71 | 28.98 | 28.11 | 28.11 | 22,861,714 | -0.37(-1.28%) |
Feb 13, 2008 | 29.51 | 30.13 | 28.09 | 28.48 | 15,847,135 | -0.12(-0.42%) |
Feb 12, 2008 | 28.26 | 28.95 | 28.13 | 28.60 | 31,866,210 | +0.51(+1.80%) |
Feb 11, 2008 | 28.03 | 28.37 | 27.65 | 28.09 | 14,766,759 | +0.10(+0.35%) |
Feb 08, 2008 | 27.16 | 28.02 | 27.16 | 27.99 | 22,892,214 | +0.58(+2.13%) |
Feb 07, 2008 | 27.06 | 27.70 | 26.73 | 27.41 | 15,351,566 | +0.11(+0.39%) |
Feb 06, 2008 | 27.51 | 27.91 | 27.08 | 27.30 | 17,281,446 | -0.19(-0.69%) |
Feb 05, 2008 | 27.80 | 27.94 | 27.28 | 27.49 | 14,498,132 | -0.82(-2.88%) |
Feb 04, 2008 | 28.65 | 28.88 | 28.27 | 28.31 | 11,617,021 | -0.45(-1.56%) |