Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.25 | 30.49 | 29.87 | 29.93 | 22,984,578 | -0.39(-1.30%) |
Apr 29, 2008 | 29.95 | 30.42 | 29.92 | 30.33 | 16,316,673 | +0.33(+1.09%) |
Apr 28, 2008 | 29.92 | 30.50 | 29.88 | 30.00 | 20,630,562 | +0.03(+0.12%) |
Apr 25, 2008 | 29.85 | 30.13 | 29.42 | 29.97 | 20,608,058 | +0.06(+0.19%) |
Apr 24, 2008 | 29.02 | 30.44 | 29.00 | 29.91 | 29,504,696 | +0.88(+3.03%) |
Apr 23, 2008 | 29.15 | 29.32 | 28.90 | 29.03 | 26,130,934 | +0.24(+0.82%) |
Apr 22, 2008 | 29.41 | 29.41 | 28.59 | 28.79 | 23,175,186 | -0.74(-2.51%) |
Apr 21, 2008 | 29.30 | 29.59 | 29.22 | 29.54 | 23,844,634 | +0.05(+0.16%) |
Apr 18, 2008 | 29.51 | 29.80 | 29.24 | 29.49 | 42,552,108 | +0.33(+1.14%) |
Apr 17, 2008 | 29.04 | 29.26 | 28.71 | 29.15 | 20,168,632 | -0.13(-0.45%) |
Apr 16, 2008 | 28.82 | 29.42 | 28.81 | 29.29 | 22,929,262 | +0.74(+2.60%) |
Apr 15, 2008 | 28.72 | 29.11 | 28.17 | 28.54 | 15,633,703 | -0.12(-0.41%) |
Apr 14, 2008 | 28.57 | 29.00 | 28.41 | 28.66 | 11,903,260 | -0.03(-0.10%) |
Apr 11, 2008 | 28.76 | 29.36 | 28.68 | 28.69 | 21,662,568 | -0.82(-2.77%) |
Apr 10, 2008 | 28.84 | 29.63 | 28.77 | 29.51 | 24,146,366 | +0.74(+2.58%) |
Apr 09, 2008 | 29.16 | 29.24 | 28.54 | 28.77 | 17,644,822 | -0.39(-1.35%) |
Apr 08, 2008 | 28.62 | 29.29 | 28.60 | 29.16 | 20,783,628 | +0.28(+0.98%) |
Apr 07, 2008 | 29.18 | 29.35 | 28.77 | 28.88 | 17,527,522 | -0.26(-0.90%) |
Apr 04, 2008 | 29.17 | 29.56 | 28.91 | 29.14 | 22,638,972 | +0.11(+0.38%) |
Apr 03, 2008 | 28.91 | 29.34 | 28.90 | 29.03 | 22,169,540 | -0.04(-0.14%) |
Apr 02, 2008 | 29.36 | 29.42 | 28.72 | 29.07 | 29,193,260 | -0.19(-0.64%) |
Apr 01, 2008 | 28.59 | 29.36 | 28.30 | 29.26 | 39,796,896 | +0.85(+2.98%) |
Mar 31, 2008 | 27.91 | 28.54 | 27.55 | 28.41 | 26,018,056 | +0.60(+2.14%) |
Mar 28, 2008 | 27.78 | 28.65 | 27.63 | 27.82 | 22,146,186 | +0.29(+1.06%) |
Mar 27, 2008 | 27.93 | 28.05 | 27.51 | 27.53 | 18,444,808 | -0.53(-1.90%) |
Mar 26, 2008 | 27.91 | 28.16 | 27.67 | 28.06 | 20,902,964 | -0.21(-0.76%) |
Mar 25, 2008 | 28.10 | 28.41 | 27.58 | 28.27 | 31,903,036 | +0.63(+2.28%) |
Mar 24, 2008 | 26.58 | 27.77 | 26.58 | 27.64 | 28,616,560 | +1.12(+4.23%) |
Mar 21, 2008 | 26.41 | 26.54 | 25.58 | 26.52 | 54,060,356 | +0.00(+0.00%) |
Mar 20, 2008 | 26.41 | 26.54 | 25.58 | 26.52 | 54,060,356 | +0.29(+1.11%) |
Mar 19, 2008 | 27.38 | 27.52 | 26.23 | 26.23 | 40,389,180 | -1.58(-5.68%) |
Mar 18, 2008 | 27.20 | 27.85 | 26.93 | 27.81 | 25,755,910 | +1.13(+4.23%) |
Mar 17, 2008 | 26.75 | 27.43 | 26.65 | 26.68 | 29,687,140 | -0.51(-1.86%) |
Mar 14, 2008 | 27.97 | 28.07 | 26.84 | 27.19 | 39,385,008 | -0.71(-2.53%) |
Mar 13, 2008 | 27.37 | 28.08 | 27.01 | 27.89 | 25,725,974 | +0.35(+1.26%) |
Mar 12, 2008 | 28.08 | 28.24 | 27.42 | 27.55 | 33,502,928 | +0.23(+0.83%) |
Mar 11, 2008 | 27.40 | 27.66 | 26.24 | 27.32 | 42,082,048 | +0.18(+0.65%) |
Mar 10, 2008 | 27.78 | 27.89 | 27.04 | 27.14 | 23,872,994 | -0.74(-2.66%) |
Mar 07, 2008 | 27.87 | 28.20 | 27.37 | 27.89 | 25,126,834 | -0.13(-0.47%) |
Mar 06, 2008 | 28.63 | 28.77 | 27.92 | 28.02 | 19,708,966 | -0.74(-2.58%) |
Mar 05, 2008 | 28.60 | 29.18 | 28.39 | 28.76 | 21,776,686 | +0.20(+0.70%) |
Mar 04, 2008 | 28.34 | 28.63 | 27.96 | 28.56 | 29,388,778 | +0.06(+0.22%) |
Mar 03, 2008 | 29.11 | 29.19 | 28.14 | 28.50 | 32,951,518 | -0.88(-3.00%) |
Feb 29, 2008 | 29.54 | 29.73 | 29.18 | 29.38 | 28,429,610 | -0.64(-2.15%) |
Feb 28, 2008 | 30.08 | 30.44 | 29.80 | 30.02 | 16,663,131 | -0.33(-1.07%) |
Feb 27, 2008 | 30.11 | 30.64 | 29.81 | 30.35 | 21,046,768 | +0.10(+0.34%) |
Feb 26, 2008 | 30.27 | 30.76 | 29.88 | 30.24 | 24,718,234 | -0.06(-0.18%) |
Feb 25, 2008 | 30.06 | 30.67 | 29.81 | 30.30 | 26,442,606 | +0.17(+0.57%) |
Feb 22, 2008 | 29.63 | 31.08 | 29.35 | 30.12 | 36,546,144 | +0.73(+2.48%) |
Feb 21, 2008 | 30.05 | 30.21 | 29.20 | 29.40 | 24,853,450 | -0.66(-2.19%) |
Feb 20, 2008 | 29.11 | 30.14 | 28.93 | 30.06 | 27,083,304 | +0.98(+3.39%) |
Feb 19, 2008 | 29.49 | 29.93 | 28.91 | 29.07 | 27,312,484 | -0.17(-0.59%) |
Feb 18, 2008 | 27.93 | 29.29 | 27.87 | 29.24 | 31,612,254 | +0.00(+0.00%) |
Feb 15, 2008 | 27.93 | 29.29 | 27.87 | 29.24 | 31,611,572 | +0.92(+3.25%) |
Feb 14, 2008 | 29.06 | 29.09 | 28.23 | 28.32 | 22,540,548 | -0.79(-2.71%) |
Feb 13, 2008 | 28.72 | 29.35 | 28.63 | 29.11 | 25,320,468 | +0.74(+2.61%) |
Feb 12, 2008 | 29.28 | 29.32 | 28.24 | 28.37 | 33,158,254 | -0.64(-2.20%) |
Feb 11, 2008 | 29.06 | 29.38 | 28.87 | 29.01 | 27,108,932 | -0.04(-0.14%) |
Feb 08, 2008 | 28.12 | 29.07 | 28.11 | 29.05 | 29,532,708 | +0.68(+2.39%) |
Feb 07, 2008 | 27.11 | 28.74 | 26.99 | 28.37 | 41,884,260 | +0.89(+3.25%) |
Feb 06, 2008 | 28.37 | 28.41 | 27.37 | 27.48 | 28,791,832 | -0.74(-2.63%) |
Feb 05, 2008 | 28.45 | 28.92 | 28.12 | 28.22 | 29,484,090 | -0.78(-2.70%) |
Feb 04, 2008 | 29.13 | 29.45 | 28.68 | 29.00 | 17,401,240 | -0.24(-0.83%) |