Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.07 | 31.57 | 30.22 | 30.52 | 14,079,235 | -1.05(-3.33%) |
Apr 29, 2008 | 32.86 | 32.86 | 31.04 | 31.57 | 12,549,817 | -1.27(-3.88%) |
Apr 28, 2008 | 32.77 | 32.88 | 32.24 | 32.85 | 5,670,440 | +0.08(+0.23%) |
Apr 25, 2008 | 32.08 | 32.86 | 31.85 | 32.77 | 4,761,313 | +0.82(+2.56%) |
Apr 24, 2008 | 32.90 | 32.90 | 31.58 | 31.95 | 9,701,063 | -0.74(-2.27%) |
Apr 23, 2008 | 32.81 | 33.48 | 32.48 | 32.70 | 5,775,680 | -0.06(-0.17%) |
Apr 22, 2008 | 33.20 | 33.91 | 32.45 | 32.75 | 8,347,092 | -0.62(-1.87%) |
Apr 21, 2008 | 32.00 | 33.49 | 31.88 | 33.37 | 9,727,768 | +1.18(+3.68%) |
Apr 18, 2008 | 31.81 | 32.48 | 31.43 | 32.19 | 8,679,461 | +0.64(+2.04%) |
Apr 17, 2008 | 31.48 | 31.81 | 31.00 | 31.55 | 5,136,593 | +0.24(+0.75%) |
Apr 16, 2008 | 30.88 | 31.55 | 30.87 | 31.31 | 6,216,805 | +0.72(+2.36%) |
Apr 15, 2008 | 29.88 | 30.75 | 29.85 | 30.59 | 5,010,059 | +0.84(+2.82%) |
Apr 14, 2008 | 29.74 | 29.90 | 29.38 | 29.75 | 2,937,450 | -0.06(-0.19%) |
Apr 11, 2008 | 29.76 | 30.13 | 29.59 | 29.81 | 3,987,521 | +0.05(+0.16%) |
Apr 10, 2008 | 30.22 | 30.29 | 29.65 | 29.76 | 6,126,088 | -0.46(-1.51%) |
Apr 09, 2008 | 29.90 | 30.90 | 29.90 | 30.22 | 6,646,403 | +0.27(+0.90%) |
Apr 08, 2008 | 29.74 | 30.16 | 29.54 | 29.95 | 4,245,792 | +0.06(+0.19%) |
Apr 07, 2008 | 29.63 | 30.15 | 29.48 | 29.89 | 6,340,973 | +0.43(+1.46%) |
Apr 04, 2008 | 28.75 | 29.66 | 28.68 | 29.46 | 6,388,799 | +0.89(+3.13%) |
Apr 03, 2008 | 28.75 | 29.07 | 28.41 | 28.57 | 8,820,792 | -0.37(-1.27%) |
Apr 02, 2008 | 29.03 | 29.30 | 28.70 | 28.93 | 5,261,985 | -0.10(-0.36%) |
Apr 01, 2008 | 28.44 | 29.09 | 28.18 | 29.04 | 7,038,639 | +0.53(+1.85%) |
Mar 31, 2008 | 29.22 | 29.28 | 27.90 | 28.51 | 11,100,065 | -0.78(-2.65%) |
Mar 28, 2008 | 29.14 | 29.79 | 29.00 | 29.29 | 5,305,181 | +0.24(+0.81%) |
Mar 27, 2008 | 28.66 | 29.47 | 28.61 | 29.05 | 6,503,982 | -0.30(-1.04%) |
Mar 26, 2008 | 29.48 | 29.62 | 29.12 | 29.36 | 3,743,676 | -0.22(-0.75%) |
Mar 25, 2008 | 29.31 | 29.79 | 29.14 | 29.58 | 7,627,587 | +0.63(+2.18%) |
Mar 24, 2008 | 27.92 | 29.06 | 27.92 | 28.95 | 8,288,957 | +1.12(+4.01%) |
Mar 21, 2008 | 29.23 | 29.23 | 27.70 | 27.83 | 18,017,150 | +0.00(+0.00%) |
Mar 20, 2008 | 29.23 | 29.23 | 27.70 | 27.83 | 18,017,150 | -1.39(-4.76%) |
Mar 19, 2008 | 30.49 | 30.49 | 29.13 | 29.23 | 8,157,487 | -0.92(-3.06%) |
Mar 18, 2008 | 29.63 | 30.16 | 29.41 | 30.15 | 7,887,172 | +1.00(+3.45%) |
Mar 17, 2008 | 29.60 | 30.10 | 28.95 | 29.14 | 10,520,851 | -1.23(-4.06%) |
Mar 14, 2008 | 30.94 | 31.53 | 30.06 | 30.38 | 7,811,425 | -0.30(-0.97%) |
Mar 13, 2008 | 30.17 | 30.85 | 29.78 | 30.67 | 6,009,996 | +0.10(+0.34%) |
Mar 12, 2008 | 30.96 | 31.38 | 30.46 | 30.57 | 6,091,397 | -0.27(-0.88%) |
Mar 11, 2008 | 29.97 | 30.87 | 29.48 | 30.84 | 9,621,541 | +1.13(+3.80%) |
Mar 10, 2008 | 31.14 | 31.29 | 29.59 | 29.71 | 10,621,900 | -1.47(-4.71%) |
Mar 07, 2008 | 31.44 | 31.77 | 31.00 | 31.18 | 6,136,380 | -0.87(-2.72%) |
Mar 06, 2008 | 32.18 | 32.47 | 31.92 | 32.05 | 8,592,899 | -0.21(-0.67%) |
Mar 05, 2008 | 31.69 | 32.68 | 31.69 | 32.27 | 10,342,597 | +0.40(+1.26%) |
Mar 04, 2008 | 31.46 | 32.02 | 31.27 | 31.86 | 8,373,871 | +0.18(+0.57%) |
Mar 03, 2008 | 31.17 | 31.91 | 31.00 | 31.68 | 6,070,371 | +0.44(+1.42%) |
Feb 29, 2008 | 32.07 | 32.16 | 31.00 | 31.24 | 5,695,225 | -0.95(-2.95%) |
Feb 28, 2008 | 31.16 | 32.52 | 31.16 | 32.19 | 9,375,869 | +0.86(+2.74%) |
Feb 27, 2008 | 31.68 | 31.78 | 31.25 | 31.33 | 6,480,409 | -0.48(-1.50%) |
Feb 26, 2008 | 30.96 | 31.97 | 30.89 | 31.81 | 7,366,182 | +0.76(+2.43%) |
Feb 25, 2008 | 30.84 | 31.23 | 30.62 | 31.05 | 7,512,092 | +0.17(+0.56%) |
Feb 22, 2008 | 31.65 | 31.65 | 30.49 | 30.88 | 8,852,991 | -0.58(-1.85%) |
Feb 21, 2008 | 31.58 | 32.47 | 31.36 | 31.46 | 12,744,584 | +0.06(+0.18%) |
Feb 20, 2008 | 31.18 | 31.50 | 30.65 | 31.41 | 6,279,833 | -0.01(-0.04%) |
Feb 19, 2008 | 30.85 | 31.71 | 30.85 | 31.42 | 8,526,349 | +0.85(+2.79%) |
Feb 18, 2008 | 30.05 | 30.58 | 29.63 | 30.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.05 | 30.58 | 29.63 | 30.57 | 5,087,452 | +0.42(+1.38%) |
Feb 14, 2008 | 30.52 | 30.87 | 29.90 | 30.15 | 6,858,274 | -0.30(-0.98%) |
Feb 13, 2008 | 30.47 | 30.88 | 30.04 | 30.45 | 7,529,436 | +0.26(+0.87%) |
Feb 12, 2008 | 29.99 | 30.87 | 29.96 | 30.19 | 8,814,360 | +0.44(+1.47%) |
Feb 11, 2008 | 28.73 | 29.81 | 28.73 | 29.75 | 9,142,647 | +1.07(+3.72%) |
Feb 08, 2008 | 28.52 | 29.29 | 28.52 | 28.68 | 8,607,317 | +0.07(+0.24%) |
Feb 07, 2008 | 28.37 | 28.94 | 27.85 | 28.62 | 7,480,064 | +0.03(+0.12%) |
Feb 06, 2008 | 29.22 | 29.43 | 28.47 | 28.58 | 7,120,589 | -0.53(-1.83%) |
Feb 05, 2008 | 30.14 | 31.08 | 29.07 | 29.11 | 9,858,064 | -1.50(-4.91%) |
Feb 04, 2008 | 31.86 | 31.86 | 30.10 | 30.62 | 11,357,510 | -0.90(-2.86%) |