Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 43.05 | 43.30 | 42.02 | 42.38 | 16,964,882 | -0.49(-1.14%) |
Apr 29, 2008 | 42.94 | 43.79 | 42.30 | 42.87 | 7,878,408 | -0.17(-0.39%) |
Apr 28, 2008 | 40.94 | 43.65 | 40.22 | 43.04 | 15,655,464 | +2.33(+5.72%) |
Apr 25, 2008 | 39.43 | 40.86 | 38.97 | 40.71 | 8,170,172 | +1.97(+5.08%) |
Apr 24, 2008 | 36.70 | 38.94 | 36.68 | 38.74 | 8,169,426 | +1.99(+5.41%) |
Apr 23, 2008 | 37.31 | 37.43 | 36.00 | 36.76 | 8,999,759 | -0.33(-0.89%) |
Apr 22, 2008 | 38.02 | 38.26 | 36.75 | 37.09 | 8,538,892 | -1.18(-3.09%) |
Apr 21, 2008 | 37.47 | 38.70 | 37.43 | 38.27 | 10,686,507 | +0.52(+1.38%) |
Apr 18, 2008 | 39.95 | 40.78 | 37.44 | 37.75 | 19,256,638 | -1.22(-3.14%) |
Apr 17, 2008 | 36.71 | 39.50 | 36.34 | 38.98 | 14,628,726 | +1.99(+5.38%) |
Apr 16, 2008 | 37.78 | 37.89 | 36.71 | 36.99 | 13,764,974 | +0.22(+0.61%) |
Apr 15, 2008 | 37.87 | 39.02 | 36.70 | 36.76 | 12,143,253 | -0.92(-2.44%) |
Apr 14, 2008 | 38.19 | 38.38 | 37.22 | 37.68 | 9,842,653 | -0.94(-2.44%) |
Apr 11, 2008 | 38.48 | 40.02 | 38.29 | 38.62 | 11,202,148 | -1.06(-2.66%) |
Apr 10, 2008 | 39.74 | 40.54 | 38.95 | 39.68 | 12,217,292 | -0.81(-1.99%) |
Apr 09, 2008 | 42.72 | 42.78 | 40.07 | 40.49 | 12,502,502 | -2.30(-5.38%) |
Apr 08, 2008 | 41.82 | 43.18 | 41.38 | 42.79 | 7,979,146 | +0.36(+0.85%) |
Apr 07, 2008 | 41.58 | 43.97 | 41.34 | 42.43 | 10,888,907 | +1.43(+3.49%) |
Apr 04, 2008 | 41.99 | 42.58 | 40.72 | 41.00 | 9,908,422 | -1.38(-3.25%) |
Apr 03, 2008 | 41.14 | 42.54 | 40.85 | 42.38 | 9,559,985 | -0.15(-0.36%) |
Apr 02, 2008 | 42.92 | 43.98 | 41.99 | 42.53 | 8,926,071 | -0.24(-0.56%) |
Apr 01, 2008 | 40.39 | 42.84 | 40.39 | 42.77 | 10,245,992 | +3.41(+8.65%) |
Mar 31, 2008 | 39.00 | 40.14 | 38.38 | 39.36 | 6,645,803 | +0.18(+0.47%) |
Mar 28, 2008 | 40.71 | 41.08 | 38.86 | 39.18 | 8,242,325 | -1.18(-2.93%) |
Mar 27, 2008 | 41.43 | 41.97 | 39.85 | 40.36 | 10,304,265 | -0.62(-1.52%) |
Mar 26, 2008 | 41.53 | 41.97 | 40.78 | 40.98 | 11,112,587 | -1.44(-3.39%) |
Mar 25, 2008 | 42.23 | 43.19 | 40.79 | 42.42 | 12,920,025 | -1.04(-2.39%) |
Mar 24, 2008 | 43.43 | 45.93 | 42.47 | 43.46 | 13,262,680 | +0.88(+2.07%) |
Mar 21, 2008 | 39.52 | 43.14 | 39.52 | 42.58 | 16,899,528 | +0.00(+0.00%) |
Mar 20, 2008 | 39.52 | 43.14 | 39.52 | 42.58 | 16,899,528 | +3.03(+7.66%) |
Mar 19, 2008 | 41.30 | 43.55 | 39.19 | 39.55 | 15,245,285 | -1.62(-3.94%) |
Mar 18, 2008 | 39.35 | 41.25 | 38.65 | 41.18 | 17,536,994 | +3.22(+8.49%) |
Mar 17, 2008 | 35.33 | 38.76 | 35.27 | 37.95 | 15,250,945 | -0.32(-0.84%) |
Mar 14, 2008 | 40.01 | 40.97 | 37.51 | 38.27 | 14,094,725 | -1.34(-3.39%) |
Mar 13, 2008 | 37.19 | 40.11 | 36.55 | 39.62 | 21,546,818 | +1.51(+3.97%) |
Mar 12, 2008 | 37.08 | 40.59 | 37.08 | 38.10 | 22,166,484 | +0.74(+1.99%) |
Mar 11, 2008 | 35.87 | 37.39 | 34.06 | 37.36 | 18,076,814 | +4.37(+13.23%) |
Mar 10, 2008 | 34.78 | 34.95 | 32.59 | 32.99 | 10,828,563 | -1.68(-4.84%) |
Mar 07, 2008 | 33.65 | 35.52 | 33.35 | 34.67 | 12,319,494 | +0.69(+2.02%) |
Mar 06, 2008 | 34.95 | 35.23 | 33.86 | 33.99 | 10,040,341 | -1.46(-4.11%) |
Mar 05, 2008 | 36.63 | 37.29 | 35.18 | 35.44 | 9,200,517 | -0.88(-2.42%) |
Mar 04, 2008 | 35.69 | 36.73 | 34.51 | 36.32 | 14,476,599 | +0.36(+1.00%) |
Mar 03, 2008 | 36.70 | 37.35 | 35.79 | 35.96 | 11,923,054 | -0.85(-2.30%) |
Feb 29, 2008 | 38.37 | 38.62 | 36.58 | 36.81 | 8,413,896 | -1.91(-4.94%) |
Feb 28, 2008 | 39.64 | 39.78 | 38.54 | 38.72 | 5,456,174 | -1.13(-2.83%) |
Feb 27, 2008 | 39.18 | 40.70 | 38.90 | 39.85 | 6,253,961 | -0.09(-0.22%) |
Feb 26, 2008 | 38.55 | 40.60 | 37.80 | 39.94 | 11,091,004 | +1.12(+2.88%) |
Feb 25, 2008 | 38.26 | 39.15 | 37.01 | 38.82 | 6,912,641 | +0.50(+1.29%) |
Feb 22, 2008 | 38.28 | 38.56 | 36.78 | 38.32 | 9,634,599 | +0.19(+0.50%) |
Feb 21, 2008 | 39.90 | 40.34 | 37.94 | 38.13 | 6,344,287 | -1.32(-3.34%) |
Feb 20, 2008 | 38.02 | 39.86 | 37.98 | 39.45 | 8,907,263 | +1.02(+2.64%) |
Feb 19, 2008 | 38.78 | 39.06 | 37.66 | 38.43 | 6,848,124 | +0.32(+0.84%) |
Feb 18, 2008 | 37.84 | 38.22 | 37.19 | 38.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.84 | 38.22 | 37.19 | 38.11 | 7,926,639 | +0.06(+0.15%) |
Feb 14, 2008 | 38.78 | 39.56 | 37.75 | 38.06 | 7,202,453 | -1.19(-3.04%) |
Feb 13, 2008 | 38.63 | 39.38 | 37.73 | 39.25 | 7,258,990 | +1.30(+3.44%) |
Feb 12, 2008 | 37.98 | 39.40 | 37.26 | 37.94 | 13,418,827 | +0.50(+1.35%) |
Feb 11, 2008 | 39.22 | 39.40 | 36.90 | 37.44 | 13,325,321 | -1.73(-4.41%) |
Feb 08, 2008 | 39.53 | 40.76 | 37.87 | 39.17 | 11,991,971 | -0.90(-2.24%) |
Feb 07, 2008 | 38.94 | 40.60 | 37.90 | 40.06 | 19,163,394 | +0.43(+1.09%) |
Feb 06, 2008 | 40.50 | 42.19 | 39.48 | 39.63 | 10,674,807 | -0.51(-1.27%) |
Feb 05, 2008 | 40.57 | 41.80 | 39.95 | 40.14 | 10,285,031 | -1.96(-4.65%) |
Feb 04, 2008 | 44.42 | 44.43 | 41.72 | 42.10 | 12,202,101 | -3.45(-7.58%) |