Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.53 | 39.57 | 38.45 | 38.64 | 1,839,736 | -0.40(-1.03%) |
Apr 29, 2008 | 39.18 | 39.54 | 38.89 | 39.04 | 1,332,735 | -0.21(-0.53%) |
Apr 28, 2008 | 39.27 | 39.61 | 38.68 | 39.24 | 2,353,334 | -0.02(-0.04%) |
Apr 25, 2008 | 39.20 | 40.20 | 38.50 | 39.26 | 4,231,490 | -0.16(-0.40%) |
Apr 24, 2008 | 37.21 | 39.75 | 36.93 | 39.42 | 6,034,484 | +3.53(+9.82%) |
Apr 23, 2008 | 36.61 | 36.81 | 35.71 | 35.89 | 2,552,937 | -0.62(-1.69%) |
Apr 22, 2008 | 36.51 | 36.79 | 36.20 | 36.51 | 2,955,548 | -0.16(-0.43%) |
Apr 21, 2008 | 38.28 | 38.40 | 36.55 | 36.67 | 3,645,962 | -2.11(-5.44%) |
Apr 18, 2008 | 38.34 | 41.00 | 37.63 | 38.78 | 7,043,204 | +2.32(+6.36%) |
Apr 17, 2008 | 36.21 | 36.52 | 34.53 | 36.46 | 7,384,072 | +1.01(+2.84%) |
Apr 16, 2008 | 34.93 | 35.69 | 34.76 | 35.45 | 5,486,868 | +0.73(+2.11%) |
Apr 15, 2008 | 35.13 | 35.77 | 34.14 | 34.72 | 4,696,886 | +0.12(+0.34%) |
Apr 14, 2008 | 36.70 | 37.45 | 34.48 | 34.60 | 4,417,799 | -2.46(-6.64%) |
Apr 11, 2008 | 36.89 | 37.85 | 36.58 | 37.06 | 3,824,066 | -0.37(-0.98%) |
Apr 10, 2008 | 37.36 | 38.00 | 36.64 | 37.43 | 2,959,407 | -0.08(-0.20%) |
Apr 09, 2008 | 38.07 | 38.74 | 37.33 | 37.50 | 1,625,298 | -0.41(-1.08%) |
Apr 08, 2008 | 38.03 | 38.68 | 37.56 | 37.91 | 3,553,217 | -1.83(-4.61%) |
Apr 07, 2008 | 39.62 | 40.55 | 39.14 | 39.74 | 1,314,799 | +0.57(+1.45%) |
Apr 04, 2008 | 40.30 | 40.44 | 38.83 | 39.18 | 1,822,479 | -1.18(-2.91%) |
Apr 03, 2008 | 39.97 | 40.38 | 39.31 | 40.35 | 2,034,649 | +0.23(+0.56%) |
Apr 02, 2008 | 40.82 | 41.80 | 40.03 | 40.13 | 2,181,797 | -0.45(-1.11%) |
Apr 01, 2008 | 38.49 | 40.60 | 38.38 | 40.58 | 2,988,564 | +2.61(+6.87%) |
Mar 31, 2008 | 38.51 | 39.29 | 37.97 | 37.97 | 2,433,597 | -0.41(-1.06%) |
Mar 28, 2008 | 40.70 | 40.70 | 38.33 | 38.38 | 2,362,723 | -0.52(-1.33%) |
Mar 27, 2008 | 40.94 | 40.95 | 38.84 | 38.89 | 3,526,926 | -1.63(-4.03%) |
Mar 26, 2008 | 41.88 | 41.88 | 40.49 | 40.53 | 2,036,654 | -1.64(-3.89%) |
Mar 25, 2008 | 42.52 | 42.99 | 41.70 | 42.17 | 1,485,281 | -0.63(-1.46%) |
Mar 24, 2008 | 41.68 | 44.03 | 41.68 | 42.80 | 2,171,576 | +0.68(+1.62%) |
Mar 21, 2008 | 39.95 | 42.17 | 39.48 | 42.11 | 4,216,994 | +0.00(+0.00%) |
Mar 20, 2008 | 39.95 | 42.17 | 39.48 | 42.11 | 4,216,994 | +2.63(+6.67%) |
Mar 19, 2008 | 40.94 | 41.50 | 39.39 | 39.48 | 3,141,423 | -1.46(-3.56%) |
Mar 18, 2008 | 41.55 | 41.59 | 39.15 | 40.94 | 3,224,547 | +2.00(+5.14%) |
Mar 17, 2008 | 38.72 | 39.51 | 37.21 | 38.94 | 3,446,109 | -0.26(-0.66%) |
Mar 14, 2008 | 41.12 | 41.97 | 38.56 | 39.19 | 3,358,602 | -1.45(-3.57%) |
Mar 13, 2008 | 39.14 | 40.86 | 37.26 | 40.65 | 3,803,624 | +0.17(+0.41%) |
Mar 12, 2008 | 41.80 | 42.76 | 40.47 | 40.48 | 2,041,173 | -0.91(-2.20%) |
Mar 11, 2008 | 38.70 | 41.39 | 38.67 | 41.39 | 4,315,357 | +3.88(+10.33%) |
Mar 10, 2008 | 37.44 | 38.42 | 37.09 | 37.51 | 2,610,353 | +0.00(+0.00%) |
Mar 07, 2008 | 36.33 | 38.44 | 36.04 | 37.51 | 2,909,130 | +0.61(+1.65%) |
Mar 06, 2008 | 38.17 | 38.17 | 36.79 | 36.90 | 1,612,954 | -1.50(-3.91%) |
Mar 05, 2008 | 38.75 | 39.44 | 38.05 | 38.40 | 2,768,698 | -0.11(-0.28%) |
Mar 04, 2008 | 37.81 | 38.86 | 36.94 | 38.51 | 3,615,496 | +0.08(+0.20%) |
Mar 03, 2008 | 39.46 | 39.48 | 38.11 | 38.44 | 4,097,548 | -1.37(-3.43%) |
Feb 29, 2008 | 41.65 | 41.65 | 39.45 | 39.80 | 3,568,444 | -2.16(-5.15%) |
Feb 28, 2008 | 43.58 | 43.99 | 41.64 | 41.96 | 1,882,093 | -2.15(-4.88%) |
Feb 27, 2008 | 43.05 | 44.61 | 42.72 | 44.11 | 2,311,764 | +0.97(+2.24%) |
Feb 26, 2008 | 42.53 | 43.65 | 42.29 | 43.15 | 1,501,220 | +0.38(+0.88%) |
Feb 25, 2008 | 42.34 | 42.95 | 41.24 | 42.77 | 1,906,639 | +0.55(+1.30%) |
Feb 22, 2008 | 42.09 | 42.28 | 40.71 | 42.22 | 2,008,594 | +0.22(+0.54%) |
Feb 21, 2008 | 43.12 | 43.53 | 41.84 | 42.00 | 1,430,359 | -0.88(-2.06%) |
Feb 20, 2008 | 41.51 | 43.21 | 40.93 | 42.88 | 2,656,056 | +1.16(+2.78%) |
Feb 19, 2008 | 43.70 | 43.82 | 41.38 | 41.72 | 2,350,176 | -1.46(-3.38%) |
Feb 18, 2008 | 42.30 | 43.20 | 41.69 | 43.18 | 2,584,905 | +0.00(+0.00%) |
Feb 15, 2008 | 42.30 | 43.20 | 41.69 | 43.18 | 2,584,905 | +0.81(+1.91%) |
Feb 14, 2008 | 42.85 | 42.85 | 41.93 | 42.37 | 3,536,303 | -0.28(-0.66%) |
Feb 13, 2008 | 43.39 | 43.67 | 42.12 | 42.65 | 3,153,194 | -0.24(-0.56%) |
Feb 12, 2008 | 43.21 | 44.05 | 42.37 | 42.90 | 3,466,772 | +0.08(+0.18%) |
Feb 11, 2008 | 42.81 | 43.57 | 42.60 | 42.82 | 2,452,039 | -0.45(-1.04%) |
Feb 08, 2008 | 43.66 | 44.27 | 42.04 | 43.27 | 3,442,984 | -0.83(-1.89%) |
Feb 07, 2008 | 43.80 | 45.81 | 43.62 | 44.10 | 3,302,184 | +0.09(+0.21%) |
Feb 06, 2008 | 43.97 | 44.91 | 43.02 | 44.01 | 1,927,189 | +0.52(+1.19%) |
Feb 05, 2008 | 43.69 | 44.53 | 42.86 | 43.50 | 2,910,998 | -1.10(-2.47%) |
Feb 04, 2008 | 45.88 | 46.33 | 44.30 | 44.60 | 3,162,635 | -1.54(-3.34%) |