Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.07 | 27.07 | 26.18 | 26.29 | 17,742,688 | -0.62(-2.31%) |
Apr 29, 2008 | 26.96 | 26.97 | 26.54 | 26.91 | 13,134,982 | -0.19(-0.71%) |
Apr 28, 2008 | 27.39 | 27.51 | 26.96 | 27.10 | 12,104,700 | -0.28(-1.03%) |
Apr 25, 2008 | 27.24 | 27.62 | 27.04 | 27.38 | 12,496,198 | +0.32(+1.19%) |
Apr 24, 2008 | 27.79 | 28.43 | 26.91 | 27.06 | 12,560,644 | -0.84(-3.00%) |
Apr 23, 2008 | 27.44 | 28.33 | 27.20 | 27.90 | 22,153,456 | +0.39(+1.41%) |
Apr 22, 2008 | 27.16 | 28.24 | 26.97 | 27.51 | 35,649,576 | -2.95(-9.68%) |
Apr 21, 2008 | 29.84 | 30.69 | 29.84 | 30.46 | 10,043,382 | +0.45(+1.50%) |
Apr 18, 2008 | 29.68 | 30.16 | 29.04 | 30.01 | 11,244,838 | +0.44(+1.50%) |
Apr 17, 2008 | 28.78 | 29.57 | 28.78 | 29.57 | 8,706,107 | +0.73(+2.51%) |
Apr 16, 2008 | 30.02 | 30.02 | 28.81 | 28.84 | 14,473,273 | -1.16(-3.87%) |
Apr 15, 2008 | 29.11 | 30.69 | 29.07 | 30.00 | 11,184,388 | +0.77(+2.62%) |
Apr 14, 2008 | 28.88 | 29.24 | 28.62 | 29.23 | 5,637,473 | +0.34(+1.17%) |
Apr 11, 2008 | 29.40 | 29.81 | 28.78 | 28.90 | 8,734,313 | -0.59(-1.99%) |
Apr 10, 2008 | 29.80 | 30.49 | 29.42 | 29.48 | 8,434,389 | -0.55(-1.82%) |
Apr 09, 2008 | 30.84 | 30.84 | 29.93 | 30.03 | 8,846,364 | -0.64(-2.10%) |
Apr 08, 2008 | 29.55 | 30.88 | 29.41 | 30.68 | 15,200,838 | +1.14(+3.84%) |
Apr 07, 2008 | 29.60 | 29.86 | 29.40 | 29.54 | 8,785,819 | +0.14(+0.47%) |
Apr 04, 2008 | 29.12 | 29.55 | 29.02 | 29.40 | 7,083,472 | +0.28(+0.97%) |
Apr 03, 2008 | 28.50 | 29.72 | 28.50 | 29.12 | 14,588,417 | +0.15(+0.53%) |
Apr 02, 2008 | 28.84 | 29.65 | 28.84 | 28.97 | 11,651,971 | -0.23(-0.80%) |
Apr 01, 2008 | 28.07 | 29.20 | 27.87 | 29.20 | 11,032,527 | +1.52(+5.50%) |
Mar 31, 2008 | 27.71 | 28.07 | 27.25 | 27.68 | 17,507,806 | -0.03(-0.12%) |
Mar 28, 2008 | 27.58 | 27.87 | 27.31 | 27.71 | 9,990,748 | +0.32(+1.18%) |
Mar 27, 2008 | 27.59 | 27.72 | 27.24 | 27.39 | 14,535,256 | -0.08(-0.29%) |
Mar 26, 2008 | 28.40 | 28.40 | 27.34 | 27.47 | 19,007,410 | -0.95(-3.34%) |
Mar 25, 2008 | 28.53 | 28.58 | 28.04 | 28.42 | 11,924,719 | -0.35(-1.20%) |
Mar 24, 2008 | 28.46 | 29.00 | 28.45 | 28.77 | 9,046,862 | +0.31(+1.10%) |
Mar 21, 2008 | 28.78 | 28.78 | 28.07 | 28.45 | 15,803,864 | +0.00(+0.00%) |
Mar 20, 2008 | 28.78 | 28.78 | 28.07 | 28.45 | 15,803,864 | -0.19(-0.65%) |
Mar 19, 2008 | 27.81 | 29.46 | 27.81 | 28.64 | 18,238,664 | +0.39(+1.40%) |
Mar 18, 2008 | 27.63 | 28.24 | 27.04 | 28.24 | 24,376,918 | +0.98(+3.61%) |
Mar 17, 2008 | 28.89 | 29.58 | 27.17 | 27.26 | 26,134,538 | -2.70(-9.01%) |
Mar 14, 2008 | 31.13 | 32.00 | 29.51 | 29.96 | 16,147,616 | -0.88(-2.85%) |
Mar 13, 2008 | 30.37 | 31.94 | 29.90 | 30.84 | 37,708,292 | +1.29(+4.36%) |
Mar 12, 2008 | 28.80 | 31.11 | 27.93 | 29.55 | 43,871,940 | -1.26(-4.08%) |
Mar 11, 2008 | 32.75 | 33.25 | 30.06 | 30.81 | 46,727,004 | -5.50(-15.15%) |
Mar 10, 2008 | 36.38 | 36.84 | 36.23 | 36.31 | 7,661,864 | -0.11(-0.31%) |
Mar 07, 2008 | 36.73 | 36.82 | 36.36 | 36.42 | 9,231,449 | -0.48(-1.31%) |
Mar 06, 2008 | 37.93 | 37.93 | 36.86 | 36.90 | 8,425,995 | -1.14(-2.99%) |
Mar 05, 2008 | 38.09 | 38.16 | 37.48 | 38.04 | 7,440,628 | +0.37(+0.98%) |
Mar 04, 2008 | 37.07 | 37.98 | 37.07 | 37.67 | 10,033,007 | +0.33(+0.88%) |
Mar 03, 2008 | 37.24 | 37.47 | 36.69 | 37.34 | 10,215,129 | -0.10(-0.28%) |
Feb 29, 2008 | 38.33 | 38.43 | 37.31 | 37.44 | 13,387,771 | -1.23(-3.19%) |
Feb 28, 2008 | 39.40 | 39.55 | 38.63 | 38.68 | 7,000,598 | -0.93(-2.36%) |
Feb 27, 2008 | 39.31 | 39.94 | 39.31 | 39.61 | 9,176,236 | +0.19(+0.49%) |
Feb 26, 2008 | 38.54 | 39.44 | 38.27 | 39.42 | 8,881,246 | +0.77(+1.98%) |
Feb 25, 2008 | 38.10 | 38.79 | 38.10 | 38.65 | 8,037,635 | +0.50(+1.31%) |
Feb 22, 2008 | 38.66 | 38.76 | 37.66 | 38.15 | 7,324,708 | -0.35(-0.92%) |
Feb 21, 2008 | 38.81 | 38.81 | 38.43 | 38.51 | 5,999,902 | -0.24(-0.62%) |
Feb 20, 2008 | 38.52 | 38.81 | 38.27 | 38.75 | 6,189,331 | +0.02(+0.04%) |
Feb 19, 2008 | 38.82 | 39.07 | 38.49 | 38.73 | 6,717,144 | +0.27(+0.71%) |
Feb 18, 2008 | 37.33 | 38.46 | 37.33 | 38.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.33 | 38.46 | 37.33 | 38.46 | 10,696,416 | +0.91(+2.42%) |
Feb 14, 2008 | 37.77 | 37.94 | 37.22 | 37.55 | 9,922,492 | -0.29(-0.77%) |
Feb 13, 2008 | 38.35 | 38.39 | 35.45 | 37.84 | 36,459,948 | -1.05(-2.69%) |
Feb 12, 2008 | 39.06 | 39.19 | 38.58 | 38.89 | 9,039,629 | +0.04(+0.10%) |
Feb 11, 2008 | 38.83 | 38.97 | 38.18 | 38.85 | 8,338,904 | +0.02(+0.04%) |
Feb 08, 2008 | 39.36 | 39.36 | 38.34 | 38.83 | 7,405,918 | -0.67(-1.69%) |
Feb 07, 2008 | 39.55 | 39.97 | 39.20 | 39.50 | 8,577,053 | -0.28(-0.71%) |
Feb 06, 2008 | 39.99 | 40.13 | 39.70 | 39.78 | 7,981,574 | -0.02(-0.04%) |
Feb 05, 2008 | 40.33 | 40.46 | 39.80 | 39.80 | 8,665,956 | -0.40(-1.00%) |
Feb 04, 2008 | 40.21 | 40.42 | 40.11 | 40.20 | 5,566,399 | -0.16(-0.40%) |