Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 46.62 | 47.00 | 45.31 | 45.41 | 4,920,775 | -1.23(-2.63%) |
Apr 29, 2008 | 46.32 | 46.64 | 45.31 | 46.64 | 2,536,676 | +0.76(+1.65%) |
Apr 28, 2008 | 44.43 | 47.34 | 44.34 | 45.88 | 4,150,739 | +1.70(+3.84%) |
Apr 25, 2008 | 41.94 | 44.62 | 41.68 | 44.18 | 3,750,031 | +2.26(+5.40%) |
Apr 24, 2008 | 41.12 | 42.08 | 39.76 | 41.92 | 4,316,357 | -0.12(-0.28%) |
Apr 23, 2008 | 44.04 | 44.21 | 41.26 | 42.04 | 11,430,853 | +2.50(+6.33%) |
Apr 22, 2008 | 38.22 | 40.41 | 36.95 | 39.54 | 9,449,590 | +1.33(+3.48%) |
Apr 21, 2008 | 40.20 | 40.29 | 37.91 | 38.21 | 3,534,098 | -1.64(-4.10%) |
Apr 18, 2008 | 38.74 | 41.40 | 38.74 | 39.84 | 5,850,353 | +2.35(+6.27%) |
Apr 17, 2008 | 36.45 | 37.90 | 36.12 | 37.49 | 2,926,803 | +0.72(+1.96%) |
Apr 16, 2008 | 35.98 | 37.48 | 35.98 | 36.77 | 2,916,736 | +1.53(+4.33%) |
Apr 15, 2008 | 35.33 | 35.77 | 34.99 | 35.24 | 1,815,313 | -0.09(-0.25%) |
Apr 14, 2008 | 35.44 | 35.76 | 34.89 | 35.33 | 1,669,530 | -0.44(-1.24%) |
Apr 11, 2008 | 36.12 | 36.63 | 35.30 | 35.77 | 1,554,490 | -0.96(-2.62%) |
Apr 10, 2008 | 35.45 | 38.26 | 35.45 | 36.74 | 2,765,651 | +0.89(+2.49%) |
Apr 09, 2008 | 36.80 | 37.40 | 35.21 | 35.84 | 2,975,378 | -0.46(-1.26%) |
Apr 08, 2008 | 34.03 | 36.89 | 33.39 | 36.30 | 3,348,027 | +1.83(+5.30%) |
Apr 07, 2008 | 35.40 | 35.60 | 33.87 | 34.47 | 2,300,448 | +0.07(+0.20%) |
Apr 04, 2008 | 32.03 | 35.43 | 31.54 | 34.40 | 3,800,358 | +1.72(+5.25%) |
Apr 03, 2008 | 29.23 | 32.75 | 28.84 | 32.69 | 4,610,851 | +2.92(+9.82%) |
Apr 02, 2008 | 31.35 | 31.77 | 29.34 | 29.76 | 2,916,523 | -1.41(-4.51%) |
Apr 01, 2008 | 29.87 | 31.46 | 28.65 | 31.17 | 4,490,980 | +1.99(+6.83%) |
Mar 31, 2008 | 29.91 | 30.26 | 28.96 | 29.18 | 3,407,819 | -1.17(-3.84%) |
Mar 28, 2008 | 31.72 | 31.99 | 30.27 | 30.34 | 2,027,233 | -1.26(-3.99%) |
Mar 27, 2008 | 33.88 | 34.04 | 31.00 | 31.60 | 3,135,081 | -2.20(-6.51%) |
Mar 26, 2008 | 33.95 | 34.02 | 32.03 | 33.81 | 1,897,694 | -0.32(-0.94%) |
Mar 25, 2008 | 33.04 | 34.54 | 31.69 | 34.13 | 2,940,051 | +1.58(+4.86%) |
Mar 24, 2008 | 30.35 | 33.19 | 30.17 | 32.54 | 3,718,805 | +1.80(+5.85%) |
Mar 21, 2008 | 28.90 | 31.00 | 28.22 | 30.75 | 3,595,306 | +0.00(+0.00%) |
Mar 20, 2008 | 28.90 | 31.00 | 28.22 | 30.75 | 3,595,306 | +1.60(+5.49%) |
Mar 19, 2008 | 31.82 | 32.03 | 28.96 | 29.14 | 3,575,657 | -2.65(-8.34%) |
Mar 18, 2008 | 31.90 | 33.10 | 30.43 | 31.79 | 2,939,499 | +0.41(+1.30%) |
Mar 17, 2008 | 32.37 | 33.39 | 31.00 | 31.39 | 2,711,409 | -2.53(-7.47%) |
Mar 14, 2008 | 36.18 | 36.75 | 33.63 | 33.92 | 1,384,486 | -1.59(-4.49%) |
Mar 13, 2008 | 34.64 | 37.54 | 33.84 | 35.52 | 2,600,294 | +0.58(+1.66%) |
Mar 12, 2008 | 32.71 | 35.09 | 31.70 | 34.94 | 3,530,570 | +2.23(+6.81%) |
Mar 11, 2008 | 33.27 | 34.07 | 31.99 | 32.71 | 2,928,966 | +0.33(+1.03%) |
Mar 10, 2008 | 35.11 | 35.11 | 31.77 | 32.37 | 2,880,614 | -2.68(-7.66%) |
Mar 07, 2008 | 35.69 | 37.38 | 34.28 | 35.06 | 1,753,649 | -1.12(-3.11%) |
Mar 06, 2008 | 36.52 | 37.68 | 36.11 | 36.18 | 1,913,453 | -1.00(-2.69%) |
Mar 05, 2008 | 36.80 | 37.41 | 36.12 | 37.18 | 2,701,283 | +0.55(+1.51%) |
Mar 04, 2008 | 37.55 | 38.29 | 35.77 | 36.63 | 3,221,643 | -1.40(-3.67%) |
Mar 03, 2008 | 39.69 | 39.88 | 37.59 | 38.03 | 1,666,040 | -1.95(-4.87%) |
Feb 29, 2008 | 40.38 | 40.85 | 39.74 | 39.98 | 1,235,919 | -0.87(-2.14%) |
Feb 28, 2008 | 40.74 | 41.54 | 40.31 | 40.85 | 1,444,781 | +0.06(+0.15%) |
Feb 27, 2008 | 40.88 | 41.23 | 39.81 | 40.79 | 1,885,934 | -0.22(-0.53%) |
Feb 26, 2008 | 40.41 | 41.36 | 39.13 | 41.01 | 3,008,945 | +1.29(+3.24%) |
Feb 25, 2008 | 38.53 | 39.93 | 38.17 | 39.72 | 1,332,328 | +1.19(+3.08%) |
Feb 22, 2008 | 39.52 | 39.85 | 37.48 | 38.53 | 2,126,600 | -0.93(-2.35%) |
Feb 21, 2008 | 40.52 | 40.88 | 39.18 | 39.46 | 1,649,620 | -1.05(-2.59%) |
Feb 20, 2008 | 38.32 | 40.77 | 38.32 | 40.51 | 1,340,617 | +1.41(+3.61%) |
Feb 19, 2008 | 41.56 | 41.91 | 38.50 | 39.10 | 2,474,039 | -1.66(-4.06%) |
Feb 18, 2008 | 41.70 | 42.64 | 40.37 | 40.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.70 | 42.64 | 40.37 | 40.76 | 2,345,360 | -1.56(-3.69%) |
Feb 14, 2008 | 43.00 | 43.16 | 41.74 | 42.32 | 1,956,086 | -0.57(-1.32%) |
Feb 13, 2008 | 42.93 | 43.27 | 42.37 | 42.88 | 1,349,365 | +0.46(+1.08%) |
Feb 12, 2008 | 42.25 | 42.93 | 41.95 | 42.42 | 1,451,486 | +0.57(+1.37%) |
Feb 11, 2008 | 41.72 | 42.41 | 41.50 | 41.85 | 1,662,093 | +0.78(+1.91%) |
Feb 08, 2008 | 41.50 | 41.83 | 40.93 | 41.07 | 1,403,518 | -0.36(-0.87%) |
Feb 07, 2008 | 41.23 | 42.76 | 40.59 | 41.43 | 2,233,069 | -0.49(-1.17%) |
Feb 06, 2008 | 41.10 | 42.25 | 40.54 | 41.92 | 3,243,499 | +1.51(+3.74%) |
Feb 05, 2008 | 39.25 | 40.41 | 38.96 | 40.41 | 2,511,941 | +0.85(+2.15%) |
Feb 04, 2008 | 39.52 | 41.21 | 38.78 | 39.56 | 2,700,563 | +0.14(+0.35%) |