Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.69 | 41.12 | 39.64 | 39.97 | 2,165,562 | -0.92(-2.24%) |
Apr 29, 2008 | 40.58 | 41.17 | 40.25 | 40.88 | 1,541,152 | +0.34(+0.83%) |
Apr 28, 2008 | 41.14 | 41.14 | 40.22 | 40.55 | 1,359,083 | -0.15(-0.37%) |
Apr 25, 2008 | 39.48 | 40.75 | 39.13 | 40.70 | 1,754,904 | +1.32(+3.35%) |
Apr 24, 2008 | 40.66 | 40.66 | 38.88 | 39.38 | 2,091,104 | -0.83(-2.07%) |
Apr 23, 2008 | 37.50 | 40.54 | 37.21 | 40.21 | 5,115,863 | +2.94(+7.88%) |
Apr 22, 2008 | 38.79 | 38.79 | 36.87 | 37.27 | 4,554,741 | -2.32(-5.86%) |
Apr 21, 2008 | 39.67 | 40.23 | 39.28 | 39.59 | 2,307,148 | -0.37(-0.91%) |
Apr 18, 2008 | 41.14 | 41.40 | 39.83 | 39.96 | 1,723,686 | -0.42(-1.04%) |
Apr 17, 2008 | 39.97 | 40.71 | 39.78 | 40.38 | 1,881,769 | +0.48(+1.20%) |
Apr 16, 2008 | 37.78 | 40.56 | 37.83 | 39.90 | 1,750,613 | -0.05(-0.12%) |
Apr 15, 2008 | 38.77 | 40.45 | 38.77 | 39.95 | 2,542,442 | +0.94(+2.40%) |
Apr 14, 2008 | 39.00 | 39.55 | 38.68 | 39.01 | 1,576,159 | -0.15(-0.38%) |
Apr 11, 2008 | 40.59 | 40.71 | 39.11 | 39.16 | 1,608,261 | -0.94(-2.33%) |
Apr 10, 2008 | 39.53 | 40.59 | 39.30 | 40.10 | 1,825,863 | -0.03(-0.07%) |
Apr 09, 2008 | 40.94 | 41.19 | 39.98 | 40.13 | 1,438,075 | -0.66(-1.63%) |
Apr 08, 2008 | 40.42 | 41.29 | 40.25 | 40.79 | 1,388,754 | +0.18(+0.44%) |
Apr 07, 2008 | 41.01 | 41.46 | 40.55 | 40.61 | 1,519,563 | -0.02(-0.05%) |
Apr 04, 2008 | 40.68 | 40.96 | 39.94 | 40.63 | 1,581,662 | +0.32(+0.79%) |
Apr 03, 2008 | 40.13 | 41.03 | 40.01 | 40.31 | 2,464,144 | -0.12(-0.30%) |
Apr 02, 2008 | 41.20 | 41.64 | 40.20 | 40.44 | 3,344,763 | -0.91(-2.20%) |
Apr 01, 2008 | 38.37 | 41.34 | 37.43 | 41.34 | 3,366,058 | +3.38(+8.90%) |
Mar 31, 2008 | 38.69 | 38.85 | 37.86 | 37.97 | 2,214,399 | -0.51(-1.31%) |
Mar 28, 2008 | 39.21 | 39.21 | 38.35 | 38.47 | 1,666,364 | -0.48(-1.23%) |
Mar 27, 2008 | 38.70 | 39.27 | 38.34 | 38.95 | 1,790,229 | +0.34(+0.87%) |
Mar 26, 2008 | 39.07 | 39.07 | 38.22 | 38.61 | 1,829,601 | -0.61(-1.55%) |
Mar 25, 2008 | 39.81 | 40.05 | 38.72 | 39.22 | 2,071,123 | +0.47(+1.21%) |
Mar 24, 2008 | 39.30 | 39.30 | 38.10 | 38.75 | 2,028,611 | +1.48(+3.97%) |
Mar 21, 2008 | 36.85 | 38.64 | 36.35 | 37.27 | 2,600,947 | +0.00(+0.00%) |
Mar 20, 2008 | 36.85 | 38.64 | 36.35 | 37.27 | 2,600,947 | +0.42(+1.14%) |
Mar 19, 2008 | 37.42 | 38.42 | 36.85 | 36.85 | 2,747,334 | -0.18(-0.48%) |
Mar 18, 2008 | 37.43 | 37.64 | 35.89 | 37.03 | 3,476,749 | +0.13(+0.36%) |
Mar 17, 2008 | 36.78 | 37.47 | 36.50 | 36.90 | 3,250,097 | -0.48(-1.28%) |
Mar 14, 2008 | 38.70 | 38.70 | 36.62 | 37.38 | 4,213,163 | -1.03(-2.68%) |
Mar 13, 2008 | 37.43 | 38.52 | 37.20 | 38.41 | 5,459,142 | +1.02(+2.73%) |
Mar 12, 2008 | 35.00 | 39.07 | 34.63 | 37.38 | 9,943,213 | +1.11(+3.07%) |
Mar 11, 2008 | 37.90 | 38.03 | 34.39 | 36.27 | 12,255,411 | -3.95(-9.82%) |
Mar 10, 2008 | 40.25 | 41.64 | 40.05 | 40.22 | 1,705,922 | +0.08(+0.21%) |
Mar 07, 2008 | 40.08 | 40.95 | 39.93 | 40.14 | 2,992,021 | -0.35(-0.86%) |
Mar 06, 2008 | 41.77 | 42.05 | 40.41 | 40.48 | 1,735,179 | -1.55(-3.70%) |
Mar 05, 2008 | 41.24 | 42.23 | 41.22 | 42.04 | 2,012,584 | +0.70(+1.70%) |
Mar 04, 2008 | 41.40 | 41.70 | 40.97 | 41.33 | 2,912,805 | -0.53(-1.27%) |
Mar 03, 2008 | 41.59 | 42.05 | 40.78 | 41.87 | 2,158,212 | +0.15(+0.36%) |
Feb 29, 2008 | 42.90 | 43.00 | 41.55 | 41.72 | 2,219,163 | -1.73(-3.98%) |
Feb 28, 2008 | 44.42 | 44.63 | 43.32 | 43.45 | 1,997,192 | -1.21(-2.70%) |
Feb 27, 2008 | 44.35 | 45.20 | 44.35 | 44.66 | 1,106,791 | -0.03(-0.06%) |
Feb 26, 2008 | 44.23 | 44.97 | 44.14 | 44.68 | 2,590,493 | +0.30(+0.67%) |
Feb 25, 2008 | 44.40 | 44.59 | 43.63 | 44.38 | 1,466,416 | +0.06(+0.13%) |
Feb 22, 2008 | 44.38 | 44.42 | 43.13 | 44.33 | 1,813,127 | +0.22(+0.49%) |
Feb 21, 2008 | 45.27 | 45.30 | 44.03 | 44.11 | 1,131,274 | -1.01(-2.24%) |
Feb 20, 2008 | 44.47 | 45.26 | 44.08 | 45.12 | 1,546,343 | +0.36(+0.79%) |
Feb 19, 2008 | 45.92 | 45.92 | 44.55 | 44.77 | 1,835,200 | -0.59(-1.30%) |
Feb 18, 2008 | 43.02 | 45.36 | 42.82 | 45.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.02 | 45.36 | 42.82 | 45.36 | 3,098,038 | +2.45(+5.71%) |
Feb 14, 2008 | 43.91 | 44.13 | 42.81 | 42.91 | 1,920,559 | -0.90(-2.05%) |
Feb 13, 2008 | 43.79 | 44.35 | 42.18 | 43.80 | 5,751,353 | -0.22(-0.51%) |
Feb 12, 2008 | 44.13 | 44.13 | 43.47 | 44.03 | 3,350,585 | -0.08(-0.19%) |
Feb 11, 2008 | 44.85 | 44.85 | 43.09 | 44.11 | 1,805,654 | -0.41(-0.92%) |
Feb 08, 2008 | 44.98 | 45.00 | 44.21 | 44.53 | 1,416,912 | -0.61(-1.35%) |
Feb 07, 2008 | 45.64 | 45.88 | 43.51 | 45.13 | 3,484,428 | -0.51(-1.13%) |
Feb 06, 2008 | 42.64 | 46.42 | 42.64 | 45.65 | 3,305,458 | +0.91(+2.03%) |
Feb 05, 2008 | 45.75 | 46.14 | 44.72 | 44.74 | 2,215,923 | -1.57(-3.39%) |
Feb 04, 2008 | 46.60 | 46.60 | 46.04 | 46.31 | 994,808 | -0.28(-0.60%) |