Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 37.83 | 38.99 | 37.75 | 38.62 | 15,124,812 | +1.12(+2.99%) |
Apr 29, 2008 | 38.32 | 38.48 | 37.28 | 37.50 | 9,992,302 | -1.54(-3.94%) |
Apr 28, 2008 | 39.94 | 40.45 | 39.02 | 39.04 | 6,289,199 | -0.63(-1.59%) |
Apr 25, 2008 | 39.70 | 40.09 | 38.77 | 39.67 | 11,060,128 | +0.44(+1.12%) |
Apr 24, 2008 | 40.26 | 40.33 | 38.63 | 39.23 | 13,149,773 | -1.71(-4.18%) |
Apr 23, 2008 | 42.02 | 42.02 | 40.52 | 40.94 | 11,625,306 | -1.77(-4.14%) |
Apr 22, 2008 | 42.79 | 43.91 | 42.36 | 42.71 | 7,520,960 | -0.43(-1.00%) |
Apr 21, 2008 | 44.12 | 44.19 | 42.81 | 43.14 | 7,176,583 | -0.62(-1.42%) |
Apr 18, 2008 | 44.31 | 44.32 | 42.80 | 43.76 | 8,998,098 | -1.40(-3.10%) |
Apr 17, 2008 | 46.26 | 46.26 | 44.63 | 45.16 | 5,769,654 | -0.88(-1.91%) |
Apr 16, 2008 | 44.77 | 46.20 | 44.75 | 46.04 | 9,889,436 | +2.56(+5.89%) |
Apr 15, 2008 | 43.40 | 44.12 | 43.35 | 43.48 | 6,404,856 | +0.51(+1.19%) |
Apr 14, 2008 | 42.87 | 43.00 | 42.06 | 42.97 | 7,099,294 | +0.28(+0.66%) |
Apr 11, 2008 | 43.51 | 43.61 | 42.54 | 42.69 | 5,150,968 | -1.33(-3.02%) |
Apr 10, 2008 | 44.42 | 44.79 | 43.12 | 44.02 | 7,144,822 | -0.09(-0.20%) |
Apr 09, 2008 | 43.15 | 44.31 | 43.00 | 44.11 | 8,190,139 | +1.09(+2.53%) |
Apr 08, 2008 | 43.61 | 44.04 | 42.65 | 43.02 | 6,501,298 | -1.03(-2.34%) |
Apr 07, 2008 | 44.20 | 45.33 | 43.78 | 44.05 | 7,538,356 | +0.39(+0.89%) |
Apr 04, 2008 | 43.46 | 44.27 | 43.42 | 43.66 | 6,983,699 | +0.22(+0.51%) |
Apr 03, 2008 | 43.55 | 44.12 | 43.02 | 43.44 | 8,446,453 | -0.40(-0.91%) |
Apr 02, 2008 | 42.21 | 43.94 | 42.21 | 43.84 | 9,926,033 | +1.92(+4.58%) |
Apr 01, 2008 | 42.15 | 42.41 | 41.31 | 41.92 | 12,923,027 | -1.53(-3.52%) |
Mar 31, 2008 | 45.11 | 45.31 | 42.39 | 43.45 | 7,452,856 | -1.25(-2.80%) |
Mar 28, 2008 | 44.75 | 44.97 | 43.68 | 44.70 | 6,035,108 | -0.38(-0.84%) |
Mar 27, 2008 | 45.55 | 45.88 | 44.80 | 45.08 | 7,721,017 | -0.43(-0.94%) |
Mar 26, 2008 | 43.89 | 45.55 | 43.79 | 45.51 | 11,817,398 | +1.96(+4.50%) |
Mar 25, 2008 | 42.96 | 43.67 | 42.64 | 43.55 | 10,704,700 | +1.61(+3.84%) |
Mar 24, 2008 | 42.51 | 43.54 | 41.73 | 41.94 | 12,736,234 | -0.06(-0.14%) |
Mar 21, 2008 | 43.68 | 43.68 | 41.54 | 42.00 | 25,795,148 | +0.00(+0.00%) |
Mar 20, 2008 | 43.68 | 43.68 | 41.54 | 42.00 | 25,794,548 | -3.25(-7.18%) |
Mar 19, 2008 | 48.99 | 48.99 | 45.25 | 45.25 | 18,594,810 | -4.33(-8.73%) |
Mar 18, 2008 | 53.02 | 53.02 | 49.43 | 49.58 | 8,761,731 | -2.74(-5.24%) |
Mar 17, 2008 | 52.58 | 54.04 | 51.44 | 52.32 | 11,341,830 | -0.99(-1.86%) |
Mar 14, 2008 | 52.68 | 54.74 | 52.39 | 53.31 | 10,084,539 | +0.26(+0.49%) |
Mar 13, 2008 | 51.86 | 53.20 | 51.50 | 53.05 | 9,714,780 | +2.41(+4.76%) |
Mar 12, 2008 | 50.94 | 51.04 | 50.03 | 50.64 | 4,534,232 | +0.19(+0.38%) |
Mar 11, 2008 | 50.00 | 50.56 | 48.91 | 50.45 | 7,639,089 | +1.40(+2.85%) |
Mar 10, 2008 | 50.02 | 50.30 | 48.66 | 49.05 | 8,495,147 | -1.37(-2.72%) |
Mar 07, 2008 | 51.42 | 51.48 | 50.24 | 50.42 | 6,580,840 | -1.30(-2.51%) |
Mar 06, 2008 | 52.84 | 52.84 | 50.70 | 51.72 | 9,581,839 | -1.09(-2.06%) |
Mar 05, 2008 | 51.98 | 53.39 | 51.61 | 52.81 | 9,067,086 | +1.63(+3.18%) |
Mar 04, 2008 | 53.21 | 53.95 | 50.44 | 51.18 | 10,684,431 | -2.37(-4.43%) |
Mar 03, 2008 | 52.78 | 53.99 | 52.41 | 53.55 | 8,396,596 | +1.60(+3.08%) |
Feb 29, 2008 | 53.24 | 53.24 | 51.47 | 51.95 | 8,991,088 | -1.38(-2.59%) |
Feb 28, 2008 | 51.70 | 53.52 | 51.70 | 53.33 | 7,702,505 | +1.88(+3.65%) |
Feb 27, 2008 | 50.95 | 52.40 | 50.75 | 51.45 | 9,038,879 | +0.90(+1.78%) |
Feb 26, 2008 | 49.64 | 51.03 | 49.00 | 50.55 | 8,023,740 | +0.90(+1.81%) |
Feb 25, 2008 | 50.47 | 50.81 | 48.99 | 49.65 | 7,437,371 | -0.51(-1.02%) |
Feb 22, 2008 | 50.28 | 50.67 | 48.77 | 50.16 | 7,698,304 | -0.30(-0.59%) |
Feb 21, 2008 | 50.98 | 51.93 | 50.32 | 50.46 | 11,239,367 | +0.19(+0.38%) |
Feb 20, 2008 | 49.39 | 50.27 | 48.66 | 50.27 | 10,344,095 | +0.58(+1.17%) |
Feb 19, 2008 | 48.94 | 49.92 | 48.52 | 49.69 | 7,946,427 | +2.10(+4.41%) |
Feb 18, 2008 | 48.12 | 48.44 | 47.18 | 47.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.12 | 48.44 | 47.18 | 47.59 | 8,466,833 | +0.05(+0.11%) |
Feb 14, 2008 | 48.55 | 48.93 | 47.51 | 47.54 | 11,950,163 | -1.25(-2.56%) |
Feb 13, 2008 | 48.10 | 48.91 | 47.67 | 48.79 | 13,740,729 | +0.64(+1.33%) |
Feb 12, 2008 | 50.11 | 50.52 | 47.91 | 48.15 | 8,899,219 | -1.74(-3.49%) |
Feb 11, 2008 | 50.27 | 50.42 | 48.73 | 49.89 | 8,272,562 | -0.21(-0.42%) |
Feb 08, 2008 | 48.52 | 50.15 | 48.52 | 50.10 | 8,618,742 | +1.99(+4.14%) |
Feb 07, 2008 | 48.29 | 48.66 | 47.43 | 48.11 | 11,673,941 | -0.35(-0.72%) |
Feb 06, 2008 | 49.23 | 49.61 | 48.25 | 48.46 | 8,927,090 | +0.73(+1.53%) |
Feb 05, 2008 | 48.14 | 48.98 | 47.73 | 47.73 | 10,122,908 | -1.62(-3.28%) |
Feb 04, 2008 | 50.20 | 50.36 | 48.49 | 49.35 | 9,758,637 | -1.55(-3.05%) |