Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.15 | 39.19 | 38.09 | 38.27 | 1,857,497 | -0.40(-1.03%) |
Apr 29, 2008 | 38.80 | 39.17 | 38.52 | 38.66 | 1,345,601 | -0.21(-0.53%) |
Apr 28, 2008 | 38.89 | 39.23 | 38.31 | 38.87 | 2,376,053 | -0.02(-0.04%) |
Apr 25, 2008 | 38.83 | 39.81 | 38.13 | 38.89 | 4,272,340 | -0.16(-0.40%) |
Apr 24, 2008 | 36.85 | 39.37 | 36.57 | 39.04 | 6,092,741 | +3.49(+9.82%) |
Apr 23, 2008 | 36.26 | 36.46 | 35.37 | 35.55 | 2,577,583 | -0.61(-1.69%) |
Apr 22, 2008 | 36.16 | 36.44 | 35.86 | 36.16 | 2,984,081 | -0.16(-0.43%) |
Apr 21, 2008 | 37.91 | 38.04 | 36.20 | 36.32 | 3,681,159 | -2.09(-5.44%) |
Apr 18, 2008 | 37.97 | 40.61 | 37.27 | 38.41 | 7,111,198 | +2.30(+6.36%) |
Apr 17, 2008 | 35.86 | 36.17 | 34.20 | 36.11 | 7,455,358 | +1.00(+2.85%) |
Apr 16, 2008 | 34.59 | 35.34 | 34.43 | 35.11 | 5,539,838 | +0.73(+2.11%) |
Apr 15, 2008 | 34.79 | 35.43 | 33.82 | 34.39 | 4,742,229 | +0.12(+0.34%) |
Apr 14, 2008 | 36.35 | 37.09 | 34.15 | 34.27 | 4,460,448 | -2.44(-6.64%) |
Apr 11, 2008 | 36.54 | 37.49 | 36.23 | 36.71 | 3,860,984 | -0.36(-0.98%) |
Apr 10, 2008 | 37.00 | 37.64 | 36.29 | 37.07 | 2,987,977 | -0.07(-0.20%) |
Apr 09, 2008 | 37.71 | 38.37 | 36.97 | 37.14 | 1,640,989 | -0.40(-1.08%) |
Apr 08, 2008 | 37.66 | 38.31 | 37.20 | 37.55 | 3,587,519 | -1.82(-4.61%) |
Apr 07, 2008 | 39.24 | 40.17 | 38.76 | 39.36 | 1,327,492 | +0.56(+1.45%) |
Apr 04, 2008 | 39.91 | 40.05 | 38.46 | 38.80 | 1,840,073 | -1.16(-2.91%) |
Apr 03, 2008 | 39.59 | 40.00 | 38.94 | 39.97 | 2,054,292 | +0.22(+0.56%) |
Apr 02, 2008 | 40.43 | 41.40 | 39.65 | 39.74 | 2,202,860 | -0.45(-1.11%) |
Apr 01, 2008 | 38.13 | 40.22 | 38.01 | 40.19 | 3,017,415 | +2.58(+6.87%) |
Mar 31, 2008 | 38.14 | 38.91 | 37.61 | 37.61 | 2,457,091 | -0.40(-1.06%) |
Mar 28, 2008 | 40.31 | 40.31 | 37.96 | 38.01 | 2,385,532 | -0.51(-1.33%) |
Mar 27, 2008 | 40.55 | 40.56 | 38.47 | 38.52 | 3,560,975 | -1.62(-4.03%) |
Mar 26, 2008 | 41.48 | 41.48 | 40.10 | 40.14 | 2,056,316 | -1.63(-3.89%) |
Mar 25, 2008 | 42.11 | 42.58 | 41.30 | 41.77 | 1,499,620 | -0.62(-1.46%) |
Mar 24, 2008 | 41.28 | 43.61 | 41.28 | 42.39 | 2,192,541 | +0.68(+1.62%) |
Mar 21, 2008 | 39.56 | 41.77 | 39.10 | 41.71 | 4,257,705 | +0.00(+0.00%) |
Mar 20, 2008 | 39.56 | 41.77 | 39.10 | 41.71 | 4,257,705 | +2.61(+6.67%) |
Mar 19, 2008 | 40.55 | 41.11 | 39.02 | 39.10 | 3,171,750 | -1.44(-3.56%) |
Mar 18, 2008 | 41.15 | 41.19 | 38.78 | 40.55 | 3,255,677 | +1.98(+5.14%) |
Mar 17, 2008 | 38.35 | 39.13 | 36.85 | 38.56 | 3,479,378 | -0.26(-0.66%) |
Mar 14, 2008 | 40.73 | 41.57 | 38.19 | 38.82 | 3,391,026 | -1.44(-3.57%) |
Mar 13, 2008 | 38.76 | 40.47 | 36.90 | 40.26 | 3,840,344 | +0.17(+0.41%) |
Mar 12, 2008 | 41.40 | 42.35 | 40.08 | 40.09 | 2,060,878 | -0.90(-2.20%) |
Mar 11, 2008 | 38.33 | 40.99 | 38.30 | 40.99 | 4,357,017 | +3.84(+10.33%) |
Mar 10, 2008 | 37.09 | 38.05 | 36.73 | 37.15 | 2,635,554 | +0.00(+0.00%) |
Mar 07, 2008 | 35.98 | 38.08 | 35.70 | 37.15 | 2,937,215 | +0.60(+1.65%) |
Mar 06, 2008 | 37.80 | 37.80 | 36.43 | 36.55 | 1,628,525 | -1.49(-3.91%) |
Mar 05, 2008 | 38.38 | 39.06 | 37.69 | 38.04 | 2,795,426 | -0.11(-0.28%) |
Mar 04, 2008 | 37.45 | 38.49 | 36.58 | 38.14 | 3,650,400 | +0.07(+0.20%) |
Mar 03, 2008 | 39.08 | 39.10 | 37.75 | 38.07 | 4,137,106 | -1.35(-3.43%) |
Feb 29, 2008 | 41.25 | 41.25 | 39.08 | 39.42 | 3,602,893 | -2.14(-5.14%) |
Feb 28, 2008 | 43.16 | 43.57 | 41.24 | 41.56 | 1,900,263 | -2.13(-4.88%) |
Feb 27, 2008 | 42.63 | 44.19 | 42.31 | 43.69 | 2,334,082 | +0.96(+2.24%) |
Feb 26, 2008 | 42.12 | 43.24 | 41.88 | 42.73 | 1,515,712 | +0.37(+0.88%) |
Feb 25, 2008 | 41.93 | 42.54 | 40.84 | 42.36 | 1,925,046 | +0.54(+1.30%) |
Feb 22, 2008 | 41.68 | 41.87 | 40.32 | 41.82 | 2,027,985 | +0.22(+0.54%) |
Feb 21, 2008 | 42.71 | 43.11 | 41.44 | 41.59 | 1,444,167 | -0.88(-2.06%) |
Feb 20, 2008 | 41.12 | 42.80 | 40.54 | 42.47 | 2,681,698 | +1.15(+2.78%) |
Feb 19, 2008 | 43.28 | 43.40 | 40.98 | 41.32 | 2,372,864 | -1.44(-3.38%) |
Feb 18, 2008 | 41.90 | 42.78 | 41.29 | 42.77 | 2,609,860 | +0.00(+0.00%) |
Feb 15, 2008 | 41.90 | 42.78 | 41.29 | 42.77 | 2,609,860 | +0.80(+1.91%) |
Feb 14, 2008 | 42.44 | 42.44 | 41.53 | 41.97 | 3,570,442 | -0.28(-0.66%) |
Feb 13, 2008 | 42.97 | 43.25 | 41.72 | 42.25 | 3,183,635 | -0.24(-0.56%) |
Feb 12, 2008 | 42.80 | 43.63 | 41.97 | 42.49 | 3,500,240 | +0.07(+0.18%) |
Feb 11, 2008 | 42.40 | 43.15 | 42.19 | 42.41 | 2,475,711 | -0.45(-1.04%) |
Feb 08, 2008 | 43.25 | 43.85 | 41.64 | 42.86 | 3,476,223 | -0.83(-1.89%) |
Feb 07, 2008 | 43.39 | 45.38 | 43.20 | 43.68 | 3,334,063 | +0.09(+0.21%) |
Feb 06, 2008 | 43.55 | 44.48 | 42.61 | 43.59 | 1,945,794 | +0.51(+1.19%) |
Feb 05, 2008 | 43.27 | 44.10 | 42.45 | 43.08 | 2,939,100 | -1.09(-2.47%) |
Feb 04, 2008 | 45.44 | 45.89 | 43.87 | 44.17 | 3,193,167 | -1.53(-3.34%) |