Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.82 | 31.32 | 29.97 | 30.27 | 14,194,318 | -1.04(-3.33%) |
Apr 29, 2008 | 32.60 | 32.60 | 30.79 | 31.32 | 12,652,399 | -1.26(-3.88%) |
Apr 28, 2008 | 32.50 | 32.62 | 31.98 | 32.58 | 5,716,790 | +0.08(+0.23%) |
Apr 25, 2008 | 31.82 | 32.60 | 31.59 | 32.51 | 4,800,232 | +0.81(+2.56%) |
Apr 24, 2008 | 32.63 | 32.63 | 31.32 | 31.70 | 9,780,359 | -0.74(-2.27%) |
Apr 23, 2008 | 32.55 | 33.21 | 32.22 | 32.43 | 5,822,891 | -0.05(-0.17%) |
Apr 22, 2008 | 32.93 | 33.63 | 32.18 | 32.49 | 8,415,321 | -0.62(-1.87%) |
Apr 21, 2008 | 31.74 | 33.22 | 31.62 | 33.10 | 9,807,282 | +1.17(+3.68%) |
Apr 18, 2008 | 31.55 | 32.22 | 31.17 | 31.93 | 8,750,407 | +0.64(+2.04%) |
Apr 17, 2008 | 31.22 | 31.55 | 30.75 | 31.29 | 5,178,579 | +0.23(+0.75%) |
Apr 16, 2008 | 30.63 | 31.30 | 30.62 | 31.06 | 6,267,621 | +0.71(+2.36%) |
Apr 15, 2008 | 29.64 | 30.50 | 29.61 | 30.34 | 5,051,011 | +0.83(+2.82%) |
Apr 14, 2008 | 29.50 | 29.66 | 29.14 | 29.51 | 2,961,460 | -0.05(-0.19%) |
Apr 11, 2008 | 29.52 | 29.89 | 29.35 | 29.57 | 4,020,114 | +0.05(+0.16%) |
Apr 10, 2008 | 29.97 | 30.04 | 29.41 | 29.52 | 6,176,163 | -0.45(-1.51%) |
Apr 09, 2008 | 29.66 | 30.65 | 29.66 | 29.97 | 6,700,730 | +0.27(+0.90%) |
Apr 08, 2008 | 29.50 | 29.92 | 29.30 | 29.70 | 4,280,497 | +0.05(+0.19%) |
Apr 07, 2008 | 29.39 | 29.91 | 29.24 | 29.65 | 6,392,804 | +0.43(+1.46%) |
Apr 04, 2008 | 28.51 | 29.42 | 28.45 | 29.22 | 6,441,020 | +0.89(+3.13%) |
Apr 03, 2008 | 28.51 | 28.84 | 28.18 | 28.34 | 8,892,893 | -0.36(-1.27%) |
Apr 02, 2008 | 28.80 | 29.06 | 28.47 | 28.70 | 5,304,996 | -0.10(-0.36%) |
Apr 01, 2008 | 28.21 | 28.86 | 27.95 | 28.80 | 7,096,173 | +0.52(+1.85%) |
Mar 31, 2008 | 28.98 | 29.04 | 27.67 | 28.28 | 11,190,796 | -0.77(-2.65%) |
Mar 28, 2008 | 28.90 | 29.54 | 28.76 | 29.05 | 5,348,545 | +0.23(+0.81%) |
Mar 27, 2008 | 28.43 | 29.24 | 28.38 | 28.82 | 6,557,145 | -0.30(-1.04%) |
Mar 26, 2008 | 29.24 | 29.38 | 28.89 | 29.12 | 3,774,276 | -0.22(-0.75%) |
Mar 25, 2008 | 29.07 | 29.54 | 28.91 | 29.34 | 7,689,935 | +0.63(+2.18%) |
Mar 24, 2008 | 27.69 | 28.82 | 27.69 | 28.71 | 8,356,710 | +1.11(+4.01%) |
Mar 21, 2008 | 28.99 | 29.00 | 27.48 | 27.61 | 18,164,420 | +0.00(+0.00%) |
Mar 20, 2008 | 28.99 | 29.00 | 27.48 | 27.61 | 18,164,420 | -1.38(-4.76%) |
Mar 19, 2008 | 30.25 | 30.25 | 28.89 | 28.99 | 8,224,166 | -0.91(-3.06%) |
Mar 18, 2008 | 29.39 | 29.92 | 29.17 | 29.90 | 7,951,641 | +1.00(+3.45%) |
Mar 17, 2008 | 29.36 | 29.85 | 28.71 | 28.91 | 10,606,848 | -1.22(-4.06%) |
Mar 14, 2008 | 30.69 | 31.27 | 29.81 | 30.13 | 7,875,276 | -0.30(-0.97%) |
Mar 13, 2008 | 29.92 | 30.60 | 29.54 | 30.42 | 6,059,121 | +0.10(+0.34%) |
Mar 12, 2008 | 30.71 | 31.13 | 30.21 | 30.32 | 6,141,188 | -0.27(-0.88%) |
Mar 11, 2008 | 29.73 | 30.62 | 29.24 | 30.59 | 9,700,187 | +1.12(+3.80%) |
Mar 10, 2008 | 30.89 | 31.04 | 29.35 | 29.47 | 10,708,723 | -1.46(-4.71%) |
Mar 07, 2008 | 31.19 | 31.52 | 30.75 | 30.93 | 6,186,539 | -0.87(-2.72%) |
Mar 06, 2008 | 31.92 | 32.21 | 31.66 | 31.79 | 8,663,137 | -0.21(-0.67%) |
Mar 05, 2008 | 31.43 | 32.42 | 31.43 | 32.00 | 10,427,137 | +0.40(+1.26%) |
Mar 04, 2008 | 31.20 | 31.76 | 31.02 | 31.61 | 8,442,319 | +0.18(+0.57%) |
Mar 03, 2008 | 30.92 | 31.65 | 30.75 | 31.43 | 6,119,990 | +0.44(+1.42%) |
Feb 29, 2008 | 31.81 | 31.89 | 30.75 | 30.99 | 5,741,777 | -0.94(-2.95%) |
Feb 28, 2008 | 30.91 | 32.26 | 30.91 | 31.93 | 9,452,507 | +0.85(+2.74%) |
Feb 27, 2008 | 31.42 | 31.52 | 31.00 | 31.08 | 6,533,379 | -0.47(-1.50%) |
Feb 26, 2008 | 30.71 | 31.71 | 30.64 | 31.55 | 7,426,393 | +0.75(+2.43%) |
Feb 25, 2008 | 30.59 | 30.97 | 30.37 | 30.80 | 7,573,496 | +0.17(+0.56%) |
Feb 22, 2008 | 31.39 | 31.39 | 30.25 | 30.63 | 8,925,355 | -0.58(-1.85%) |
Feb 21, 2008 | 31.32 | 32.20 | 31.10 | 31.21 | 12,848,757 | +0.05(+0.18%) |
Feb 20, 2008 | 30.93 | 31.25 | 30.40 | 31.15 | 6,331,164 | -0.01(-0.04%) |
Feb 19, 2008 | 30.60 | 31.45 | 30.60 | 31.17 | 8,596,043 | +0.85(+2.79%) |
Feb 18, 2008 | 29.81 | 30.34 | 29.39 | 30.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.81 | 30.34 | 29.39 | 30.32 | 5,129,037 | +0.41(+1.38%) |
Feb 14, 2008 | 30.27 | 30.62 | 29.65 | 29.91 | 6,914,334 | -0.30(-0.98%) |
Feb 13, 2008 | 30.23 | 30.63 | 29.79 | 30.20 | 7,590,981 | +0.26(+0.87%) |
Feb 12, 2008 | 29.74 | 30.62 | 29.72 | 29.94 | 8,886,408 | +0.43(+1.47%) |
Feb 11, 2008 | 28.50 | 29.57 | 28.50 | 29.51 | 9,217,379 | +1.06(+3.72%) |
Feb 08, 2008 | 28.29 | 29.05 | 28.29 | 28.45 | 8,677,673 | +0.07(+0.24%) |
Feb 07, 2008 | 28.14 | 28.71 | 27.62 | 28.38 | 7,541,206 | +0.03(+0.12%) |
Feb 06, 2008 | 28.98 | 29.19 | 28.24 | 28.35 | 7,178,792 | -0.53(-1.83%) |
Feb 05, 2008 | 29.90 | 30.83 | 28.84 | 28.88 | 9,938,644 | -1.49(-4.91%) |
Feb 04, 2008 | 31.61 | 31.61 | 29.85 | 30.37 | 11,450,346 | -0.89(-2.86%) |