Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 42.86 | 43.11 | 41.84 | 42.20 | 17,038,802 | -0.49(-1.14%) |
Apr 29, 2008 | 42.76 | 43.60 | 42.12 | 42.69 | 7,912,736 | -0.17(-0.39%) |
Apr 28, 2008 | 40.77 | 43.46 | 40.04 | 42.85 | 15,723,678 | +2.32(+5.72%) |
Apr 25, 2008 | 39.26 | 40.69 | 38.80 | 40.54 | 8,205,770 | +1.96(+5.08%) |
Apr 24, 2008 | 36.54 | 38.78 | 36.52 | 38.58 | 8,205,022 | +1.98(+5.41%) |
Apr 23, 2008 | 37.15 | 37.26 | 35.85 | 36.60 | 9,038,972 | -0.33(-0.89%) |
Apr 22, 2008 | 37.86 | 38.10 | 36.59 | 36.93 | 8,576,097 | -1.18(-3.09%) |
Apr 21, 2008 | 37.31 | 38.53 | 37.26 | 38.11 | 10,733,070 | +0.52(+1.38%) |
Apr 18, 2008 | 39.78 | 40.61 | 37.28 | 37.59 | 19,340,544 | -1.22(-3.14%) |
Apr 17, 2008 | 36.55 | 39.33 | 36.18 | 38.81 | 14,692,465 | +1.98(+5.38%) |
Apr 16, 2008 | 37.61 | 37.72 | 36.55 | 36.82 | 13,824,950 | +0.22(+0.61%) |
Apr 15, 2008 | 37.70 | 38.86 | 36.54 | 36.60 | 12,196,163 | -0.92(-2.44%) |
Apr 14, 2008 | 38.03 | 38.22 | 37.06 | 37.52 | 9,885,539 | -0.94(-2.44%) |
Apr 11, 2008 | 38.31 | 39.85 | 38.12 | 38.46 | 11,250,958 | -1.05(-2.66%) |
Apr 10, 2008 | 39.57 | 40.37 | 38.78 | 39.51 | 12,270,525 | -0.80(-1.99%) |
Apr 09, 2008 | 42.53 | 42.60 | 39.90 | 40.31 | 12,556,977 | -2.29(-5.38%) |
Apr 08, 2008 | 41.64 | 43.00 | 41.20 | 42.61 | 8,013,912 | +0.36(+0.85%) |
Apr 07, 2008 | 41.40 | 43.78 | 41.16 | 42.25 | 10,936,352 | +1.43(+3.49%) |
Apr 04, 2008 | 41.81 | 42.40 | 40.54 | 40.82 | 9,951,595 | -1.37(-3.25%) |
Apr 03, 2008 | 40.97 | 42.35 | 40.67 | 42.19 | 9,601,639 | -0.15(-0.36%) |
Apr 02, 2008 | 42.73 | 43.79 | 41.81 | 42.34 | 8,964,963 | -0.24(-0.56%) |
Apr 01, 2008 | 40.22 | 42.65 | 40.22 | 42.58 | 10,290,636 | +3.39(+8.66%) |
Mar 31, 2008 | 38.83 | 39.96 | 38.22 | 39.19 | 6,674,760 | +0.18(+0.47%) |
Mar 28, 2008 | 40.54 | 40.90 | 38.70 | 39.01 | 8,278,238 | -1.18(-2.93%) |
Mar 27, 2008 | 41.25 | 41.79 | 39.68 | 40.18 | 10,349,163 | -0.62(-1.52%) |
Mar 26, 2008 | 41.35 | 41.79 | 40.61 | 40.81 | 11,161,007 | -1.43(-3.39%) |
Mar 25, 2008 | 42.05 | 43.00 | 40.61 | 42.24 | 12,976,320 | -1.04(-2.39%) |
Mar 24, 2008 | 43.24 | 45.73 | 42.29 | 43.27 | 13,320,467 | +0.88(+2.07%) |
Mar 21, 2008 | 39.35 | 42.96 | 39.35 | 42.40 | 16,973,162 | +0.00(+0.00%) |
Mar 20, 2008 | 39.35 | 42.96 | 39.35 | 42.40 | 16,973,162 | +3.02(+7.66%) |
Mar 19, 2008 | 41.12 | 43.36 | 39.02 | 39.38 | 15,311,712 | -1.62(-3.94%) |
Mar 18, 2008 | 39.18 | 41.07 | 38.48 | 41.00 | 17,613,406 | +3.21(+8.49%) |
Mar 17, 2008 | 35.18 | 38.59 | 35.11 | 37.79 | 15,317,396 | -0.32(-0.84%) |
Mar 14, 2008 | 39.83 | 40.79 | 37.34 | 38.11 | 14,156,138 | -1.34(-3.39%) |
Mar 13, 2008 | 37.02 | 39.94 | 36.39 | 39.44 | 21,640,700 | +1.50(+3.97%) |
Mar 12, 2008 | 36.92 | 40.42 | 36.92 | 37.94 | 22,263,066 | +0.74(+1.99%) |
Mar 11, 2008 | 35.71 | 37.22 | 33.91 | 37.20 | 18,155,578 | +4.35(+13.23%) |
Mar 10, 2008 | 34.63 | 34.79 | 32.45 | 32.85 | 10,875,745 | -1.67(-4.84%) |
Mar 07, 2008 | 33.50 | 35.37 | 33.20 | 34.52 | 12,373,172 | +0.68(+2.02%) |
Mar 06, 2008 | 34.79 | 35.07 | 33.71 | 33.84 | 10,084,088 | -1.45(-4.11%) |
Mar 05, 2008 | 36.47 | 37.13 | 35.03 | 35.29 | 9,240,605 | -0.88(-2.42%) |
Mar 04, 2008 | 35.53 | 36.57 | 34.36 | 36.16 | 14,539,676 | +0.36(+1.00%) |
Mar 03, 2008 | 36.54 | 37.18 | 35.63 | 35.81 | 11,975,005 | -0.84(-2.30%) |
Feb 29, 2008 | 38.20 | 38.46 | 36.42 | 36.65 | 8,450,557 | -1.90(-4.94%) |
Feb 28, 2008 | 39.47 | 39.61 | 38.37 | 38.55 | 5,479,948 | -1.12(-2.83%) |
Feb 27, 2008 | 39.01 | 40.52 | 38.74 | 39.68 | 6,281,211 | -0.09(-0.22%) |
Feb 26, 2008 | 38.39 | 40.42 | 37.64 | 39.76 | 11,139,329 | +1.11(+2.88%) |
Feb 25, 2008 | 38.10 | 38.98 | 36.85 | 38.65 | 6,942,761 | +0.49(+1.29%) |
Feb 22, 2008 | 38.11 | 38.39 | 36.62 | 38.15 | 9,676,579 | +0.19(+0.50%) |
Feb 21, 2008 | 39.73 | 40.16 | 37.78 | 37.96 | 6,371,930 | -1.31(-3.34%) |
Feb 20, 2008 | 37.86 | 39.68 | 37.82 | 39.28 | 8,946,074 | +1.01(+2.64%) |
Feb 19, 2008 | 38.61 | 38.90 | 37.50 | 38.27 | 6,877,963 | +0.32(+0.84%) |
Feb 18, 2008 | 37.68 | 38.06 | 37.02 | 37.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.68 | 38.06 | 37.02 | 37.95 | 7,961,176 | +0.06(+0.15%) |
Feb 14, 2008 | 38.61 | 39.39 | 37.59 | 37.89 | 7,233,835 | -1.19(-3.04%) |
Feb 13, 2008 | 38.47 | 39.21 | 37.57 | 39.08 | 7,290,619 | +1.30(+3.44%) |
Feb 12, 2008 | 37.81 | 39.23 | 37.10 | 37.78 | 13,477,295 | +0.50(+1.35%) |
Feb 11, 2008 | 39.05 | 39.23 | 36.74 | 37.28 | 13,383,381 | -1.72(-4.41%) |
Feb 08, 2008 | 39.36 | 40.58 | 37.71 | 39.00 | 12,044,222 | -0.89(-2.24%) |
Feb 07, 2008 | 38.78 | 40.42 | 37.73 | 39.89 | 19,246,892 | +0.43(+1.09%) |
Feb 06, 2008 | 40.33 | 42.01 | 39.31 | 39.46 | 10,721,319 | -0.51(-1.27%) |
Feb 05, 2008 | 40.39 | 41.62 | 39.78 | 39.97 | 10,329,845 | -1.95(-4.65%) |
Feb 04, 2008 | 44.23 | 44.24 | 41.54 | 41.92 | 12,255,268 | -3.44(-7.58%) |