Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.91 | 39.39 | 38.75 | 38.89 | 2,401,099 | -0.15(-0.38%) |
Apr 29, 2008 | 38.97 | 39.31 | 38.76 | 39.03 | 2,951,534 | -0.01(-0.02%) |
Apr 28, 2008 | 41.55 | 41.55 | 38.84 | 39.04 | 5,180,345 | -2.17(-5.27%) |
Apr 25, 2008 | 41.15 | 41.41 | 40.58 | 41.21 | 2,310,028 | +0.06(+0.16%) |
Apr 24, 2008 | 40.45 | 41.27 | 40.05 | 41.15 | 2,700,627 | +0.69(+1.71%) |
Apr 23, 2008 | 40.37 | 40.88 | 40.17 | 40.46 | 2,004,868 | +0.16(+0.39%) |
Apr 22, 2008 | 40.30 | 40.50 | 40.06 | 40.30 | 1,525,363 | -0.25(-0.62%) |
Apr 21, 2008 | 40.51 | 40.78 | 40.28 | 40.55 | 1,684,765 | -0.33(-0.81%) |
Apr 18, 2008 | 40.40 | 41.04 | 40.32 | 40.88 | 2,815,955 | +0.93(+2.33%) |
Apr 17, 2008 | 39.67 | 40.17 | 39.22 | 39.95 | 2,242,238 | +0.22(+0.56%) |
Apr 16, 2008 | 39.22 | 39.77 | 39.03 | 39.73 | 3,000,589 | +0.93(+2.40%) |
Apr 15, 2008 | 38.41 | 38.79 | 38.04 | 38.79 | 2,458,384 | +0.55(+1.45%) |
Apr 14, 2008 | 37.94 | 38.60 | 37.85 | 38.24 | 3,719,846 | +0.30(+0.78%) |
Apr 11, 2008 | 37.97 | 38.49 | 37.75 | 37.94 | 2,139,255 | -0.42(-1.08%) |
Apr 10, 2008 | 38.24 | 38.55 | 38.07 | 38.36 | 2,004,002 | +0.05(+0.12%) |
Apr 09, 2008 | 38.26 | 38.78 | 38.22 | 38.31 | 1,783,958 | +0.00(+0.00%) |
Apr 08, 2008 | 38.42 | 38.86 | 38.24 | 38.31 | 2,465,964 | -0.64(-1.64%) |
Apr 07, 2008 | 39.13 | 39.41 | 38.73 | 38.95 | 3,124,255 | +0.04(+0.09%) |
Apr 04, 2008 | 39.00 | 39.46 | 38.69 | 38.91 | 1,914,880 | -0.10(-0.26%) |
Apr 03, 2008 | 38.71 | 39.19 | 38.64 | 39.02 | 2,080,779 | -0.07(-0.19%) |
Apr 02, 2008 | 38.91 | 39.38 | 38.48 | 39.09 | 2,886,777 | +0.40(+1.03%) |
Apr 01, 2008 | 36.84 | 38.79 | 36.84 | 38.69 | 2,908,001 | +1.55(+4.18%) |
Mar 31, 2008 | 36.91 | 37.26 | 36.75 | 37.14 | 2,552,163 | +0.15(+0.40%) |
Mar 28, 2008 | 37.27 | 37.55 | 36.94 | 36.99 | 1,564,564 | -0.10(-0.27%) |
Mar 27, 2008 | 37.46 | 37.73 | 37.07 | 37.10 | 2,720,986 | -0.34(-0.91%) |
Mar 26, 2008 | 37.89 | 37.95 | 37.32 | 37.44 | 2,276,999 | -0.73(-1.91%) |
Mar 25, 2008 | 37.46 | 38.30 | 37.14 | 38.17 | 1,725,157 | +0.64(+1.70%) |
Mar 24, 2008 | 37.46 | 38.06 | 37.35 | 37.53 | 2,856,780 | +0.19(+0.52%) |
Mar 21, 2008 | 36.83 | 37.44 | 36.44 | 37.34 | 4,927,590 | +0.00(+0.00%) |
Mar 20, 2008 | 36.83 | 37.44 | 36.44 | 37.34 | 4,927,590 | +0.54(+1.48%) |
Mar 19, 2008 | 37.86 | 38.48 | 36.77 | 36.79 | 3,699,844 | -1.04(-2.76%) |
Mar 18, 2008 | 36.46 | 37.83 | 36.46 | 37.83 | 4,233,886 | +1.64(+4.54%) |
Mar 17, 2008 | 35.97 | 36.61 | 34.77 | 36.19 | 4,713,316 | -0.97(-2.61%) |
Mar 14, 2008 | 38.42 | 38.42 | 36.78 | 37.16 | 3,902,339 | -0.98(-2.57%) |
Mar 13, 2008 | 37.44 | 38.42 | 36.98 | 38.14 | 4,202,429 | +0.25(+0.66%) |
Mar 12, 2008 | 38.78 | 38.93 | 37.86 | 37.89 | 2,215,578 | -0.64(-1.65%) |
Mar 11, 2008 | 38.11 | 38.74 | 37.54 | 38.53 | 4,978,036 | +1.19(+3.19%) |
Mar 10, 2008 | 37.78 | 38.07 | 37.29 | 37.34 | 4,840,848 | -0.49(-1.29%) |
Mar 07, 2008 | 37.67 | 38.59 | 37.40 | 37.82 | 3,585,360 | -0.22(-0.58%) |
Mar 06, 2008 | 38.41 | 38.63 | 38.01 | 38.05 | 3,308,780 | -0.63(-1.62%) |
Mar 05, 2008 | 38.29 | 39.01 | 38.07 | 38.67 | 4,395,716 | +0.35(+0.92%) |
Mar 04, 2008 | 37.91 | 38.54 | 37.59 | 38.32 | 4,523,570 | +0.10(+0.27%) |
Mar 03, 2008 | 38.52 | 38.61 | 37.94 | 38.22 | 3,301,112 | -0.42(-1.08%) |
Feb 29, 2008 | 39.25 | 39.39 | 38.51 | 38.64 | 4,857,213 | -1.10(-2.77%) |
Feb 28, 2008 | 40.17 | 40.22 | 39.63 | 39.74 | 2,769,104 | -0.80(-1.98%) |
Feb 27, 2008 | 40.80 | 41.07 | 40.23 | 40.54 | 2,655,551 | -0.43(-1.06%) |
Feb 26, 2008 | 40.22 | 40.98 | 40.11 | 40.97 | 2,575,283 | +0.64(+1.58%) |
Feb 25, 2008 | 39.66 | 40.47 | 39.34 | 40.34 | 2,691,474 | +0.62(+1.56%) |
Feb 22, 2008 | 39.62 | 39.89 | 38.60 | 39.72 | 2,835,193 | +0.18(+0.47%) |
Feb 21, 2008 | 40.02 | 40.40 | 39.43 | 39.53 | 2,709,692 | -0.43(-1.09%) |
Feb 20, 2008 | 39.38 | 40.12 | 39.25 | 39.97 | 2,929,413 | +0.17(+0.42%) |
Feb 19, 2008 | 40.02 | 40.40 | 39.51 | 39.80 | 3,022,489 | +0.17(+0.42%) |
Feb 18, 2008 | 39.51 | 39.76 | 39.05 | 39.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.51 | 39.76 | 39.05 | 39.63 | 2,526,249 | +0.05(+0.12%) |
Feb 14, 2008 | 39.61 | 40.14 | 39.44 | 39.59 | 2,803,788 | -0.05(-0.12%) |
Feb 13, 2008 | 39.70 | 40.08 | 39.17 | 39.63 | 3,469,929 | +0.30(+0.77%) |
Feb 12, 2008 | 37.81 | 40.11 | 37.81 | 39.33 | 7,269,946 | +1.47(+3.88%) |
Feb 11, 2008 | 40.96 | 40.96 | 37.64 | 37.86 | 10,745,641 | -3.44(-8.34%) |
Feb 08, 2008 | 40.94 | 41.99 | 40.94 | 41.31 | 3,240,330 | -0.12(-0.29%) |
Feb 07, 2008 | 41.41 | 41.78 | 40.81 | 41.43 | 3,495,215 | -0.14(-0.33%) |
Feb 06, 2008 | 42.45 | 42.57 | 41.43 | 41.56 | 2,803,057 | -0.53(-1.25%) |
Feb 05, 2008 | 43.27 | 43.56 | 42.09 | 42.09 | 2,709,014 | -1.87(-4.26%) |
Feb 04, 2008 | 43.49 | 44.32 | 43.49 | 43.97 | 2,191,946 | +0.30(+0.70%) |