Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.28 | 39.28 | 37.79 | 38.00 | 3,792,218 | -0.92(-2.36%) |
Apr 29, 2008 | 38.41 | 39.27 | 37.75 | 38.92 | 4,204,538 | +0.37(+0.96%) |
Apr 28, 2008 | 39.40 | 39.60 | 38.52 | 38.55 | 4,701,393 | -0.83(-2.11%) |
Apr 25, 2008 | 37.77 | 39.50 | 37.42 | 39.38 | 5,152,227 | +1.85(+4.93%) |
Apr 24, 2008 | 37.32 | 38.05 | 36.53 | 37.53 | 5,521,011 | +1.98(+5.57%) |
Apr 23, 2008 | 33.99 | 36.00 | 33.65 | 35.55 | 6,703,650 | +1.48(+4.34%) |
Apr 22, 2008 | 33.51 | 34.23 | 33.49 | 34.07 | 3,643,183 | +0.32(+0.95%) |
Apr 21, 2008 | 33.07 | 33.83 | 32.65 | 33.75 | 2,645,391 | +0.48(+1.44%) |
Apr 18, 2008 | 32.84 | 33.62 | 32.44 | 33.27 | 3,509,417 | +1.05(+3.26%) |
Apr 17, 2008 | 32.85 | 32.85 | 31.94 | 32.22 | 2,534,794 | -0.38(-1.17%) |
Apr 16, 2008 | 31.62 | 32.67 | 31.52 | 32.60 | 3,979,112 | +1.13(+3.59%) |
Apr 15, 2008 | 31.63 | 31.73 | 30.84 | 31.47 | 2,656,954 | -0.21(-0.66%) |
Apr 14, 2008 | 31.85 | 31.99 | 31.66 | 31.68 | 1,899,983 | -0.31(-0.97%) |
Apr 11, 2008 | 31.98 | 33.07 | 31.91 | 31.99 | 1,998,486 | -1.12(-3.38%) |
Apr 10, 2008 | 32.80 | 33.19 | 32.22 | 33.11 | 2,410,008 | +0.41(+1.25%) |
Apr 09, 2008 | 33.74 | 33.93 | 32.56 | 32.70 | 2,701,828 | -0.91(-2.71%) |
Apr 08, 2008 | 33.36 | 33.82 | 33.31 | 33.61 | 2,787,273 | -0.12(-0.36%) |
Apr 07, 2008 | 33.81 | 34.05 | 33.31 | 33.73 | 3,346,334 | -0.10(-0.30%) |
Apr 04, 2008 | 33.12 | 34.08 | 33.10 | 33.83 | 3,804,727 | +0.34(+1.02%) |
Apr 03, 2008 | 33.39 | 33.53 | 32.76 | 33.49 | 3,152,133 | +0.36(+1.09%) |
Apr 02, 2008 | 32.77 | 33.42 | 32.58 | 33.13 | 2,870,079 | +0.30(+0.91%) |
Apr 01, 2008 | 31.38 | 32.86 | 31.16 | 32.83 | 3,488,448 | +1.35(+4.29%) |
Mar 31, 2008 | 31.64 | 31.97 | 31.20 | 31.48 | 3,939,177 | -0.29(-0.91%) |
Mar 28, 2008 | 32.61 | 32.61 | 31.67 | 31.77 | 3,667,375 | +0.34(+1.08%) |
Mar 27, 2008 | 32.89 | 32.95 | 31.38 | 31.43 | 4,187,801 | -1.31(-4.00%) |
Mar 26, 2008 | 32.93 | 33.00 | 32.38 | 32.74 | 2,082,194 | -0.38(-1.15%) |
Mar 25, 2008 | 32.86 | 33.26 | 32.56 | 33.12 | 3,435,000 | +0.49(+1.50%) |
Mar 24, 2008 | 32.18 | 32.70 | 31.90 | 32.63 | 3,832,942 | +0.63(+1.97%) |
Mar 21, 2008 | 31.56 | 32.09 | 31.11 | 32.00 | 6,867,965 | +0.00(+0.00%) |
Mar 20, 2008 | 31.56 | 32.09 | 31.11 | 32.00 | 6,867,965 | +0.61(+1.94%) |
Mar 19, 2008 | 32.71 | 33.03 | 31.36 | 31.39 | 10,682,211 | -1.66(-5.02%) |
Mar 18, 2008 | 34.50 | 34.50 | 32.11 | 33.05 | 9,338,343 | -0.86(-2.54%) |
Mar 17, 2008 | 33.34 | 34.35 | 33.19 | 33.91 | 5,453,807 | -0.17(-0.50%) |
Mar 14, 2008 | 34.05 | 34.70 | 33.61 | 34.08 | 6,822,854 | -0.45(-1.30%) |
Mar 13, 2008 | 32.67 | 34.73 | 32.12 | 34.53 | 7,684,786 | +1.63(+4.95%) |
Mar 12, 2008 | 33.49 | 33.71 | 32.77 | 32.90 | 5,042,642 | -0.31(-0.93%) |
Mar 11, 2008 | 31.90 | 33.26 | 31.71 | 33.21 | 6,169,335 | +1.66(+5.26%) |
Mar 10, 2008 | 31.78 | 32.11 | 31.35 | 31.55 | 5,387,613 | -0.06(-0.19%) |
Mar 07, 2008 | 31.01 | 31.90 | 30.99 | 31.61 | 7,645,828 | +0.41(+1.31%) |
Mar 06, 2008 | 31.52 | 31.88 | 31.16 | 31.20 | 7,289,314 | -0.31(-0.98%) |
Mar 05, 2008 | 30.00 | 31.54 | 29.98 | 31.51 | 9,353,894 | +1.61(+5.38%) |
Mar 04, 2008 | 30.35 | 30.40 | 29.58 | 29.90 | 10,258,403 | -0.45(-1.48%) |
Mar 03, 2008 | 30.97 | 31.61 | 30.20 | 30.35 | 10,827,005 | -0.74(-2.38%) |
Feb 29, 2008 | 32.80 | 32.87 | 30.79 | 31.09 | 13,575,135 | -2.02(-6.10%) |
Feb 28, 2008 | 32.84 | 33.39 | 32.76 | 33.11 | 8,726,405 | +0.12(+0.36%) |
Feb 27, 2008 | 33.86 | 34.43 | 32.36 | 32.99 | 29,708,004 | -6.11(-15.63%) |
Feb 26, 2008 | 39.49 | 39.68 | 38.84 | 39.10 | 6,711,883 | -0.20(-0.51%) |
Feb 25, 2008 | 38.88 | 39.60 | 38.81 | 39.30 | 4,238,639 | +0.70(+1.81%) |
Feb 22, 2008 | 39.26 | 39.78 | 38.19 | 38.60 | 5,846,400 | -0.35(-0.90%) |
Feb 21, 2008 | 38.64 | 39.21 | 38.39 | 38.95 | 5,996,176 | +0.56(+1.46%) |
Feb 20, 2008 | 38.00 | 38.64 | 37.59 | 38.39 | 4,660,147 | +0.49(+1.29%) |
Feb 19, 2008 | 39.04 | 39.36 | 37.84 | 37.90 | 3,613,983 | -0.25(-0.66%) |
Feb 18, 2008 | 38.51 | 38.77 | 37.99 | 38.15 | 3,596,827 | +0.00(+0.00%) |
Feb 15, 2008 | 38.51 | 38.73 | 37.99 | 38.15 | 3,596,827 | -0.55(-1.42%) |
Feb 14, 2008 | 38.67 | 39.22 | 38.39 | 38.70 | 3,972,219 | -0.04(-0.10%) |
Feb 13, 2008 | 38.70 | 39.05 | 38.20 | 38.74 | 5,180,393 | +0.26(+0.68%) |
Feb 12, 2008 | 39.67 | 40.39 | 38.29 | 38.48 | 4,478,338 | -0.77(-1.96%) |
Feb 11, 2008 | 38.97 | 39.64 | 38.63 | 39.25 | 3,040,913 | +0.31(+0.80%) |
Feb 08, 2008 | 38.47 | 39.13 | 38.27 | 38.94 | 2,771,939 | +0.37(+0.96%) |
Feb 07, 2008 | 38.33 | 39.02 | 37.46 | 38.57 | 5,277,713 | -0.15(-0.39%) |
Feb 06, 2008 | 40.21 | 40.23 | 38.53 | 38.72 | 2,952,122 | -1.13(-2.84%) |
Feb 05, 2008 | 40.59 | 40.75 | 39.74 | 39.85 | 2,718,195 | -1.37(-3.32%) |
Feb 04, 2008 | 42.02 | 42.08 | 40.96 | 41.22 | 2,377,236 | -0.74(-1.76%) |