Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.89 | 39.01 | 36.56 | 38.52 | 6,395,510 | +2.44(+6.75%) |
Apr 29, 2008 | 36.53 | 37.26 | 36.08 | 36.09 | 3,676,502 | -1.55(-4.13%) |
Apr 28, 2008 | 38.99 | 39.24 | 37.53 | 37.64 | 2,589,395 | -0.82(-2.13%) |
Apr 25, 2008 | 38.24 | 38.85 | 37.78 | 38.46 | 2,609,328 | +0.58(+1.53%) |
Apr 24, 2008 | 39.16 | 39.39 | 37.67 | 37.88 | 6,163,990 | -1.87(-4.70%) |
Apr 23, 2008 | 41.63 | 41.63 | 39.35 | 39.75 | 6,237,280 | -2.52(-5.97%) |
Apr 22, 2008 | 43.19 | 43.92 | 42.18 | 42.27 | 4,476,515 | -1.09(-2.52%) |
Apr 21, 2008 | 44.91 | 44.91 | 42.71 | 43.36 | 4,007,173 | -1.15(-2.59%) |
Apr 18, 2008 | 45.52 | 45.71 | 43.90 | 44.52 | 5,355,021 | -2.24(-4.79%) |
Apr 17, 2008 | 46.42 | 46.95 | 46.13 | 46.76 | 3,826,124 | -0.12(-0.26%) |
Apr 16, 2008 | 45.89 | 46.99 | 45.89 | 46.88 | 4,108,422 | +2.14(+4.78%) |
Apr 15, 2008 | 43.80 | 44.87 | 43.74 | 44.74 | 2,997,194 | +1.51(+3.48%) |
Apr 14, 2008 | 42.51 | 43.67 | 42.51 | 43.24 | 2,340,625 | +0.62(+1.45%) |
Apr 11, 2008 | 43.17 | 43.54 | 42.38 | 42.62 | 2,280,449 | -0.64(-1.48%) |
Apr 10, 2008 | 43.85 | 44.10 | 42.56 | 43.26 | 2,828,709 | -0.46(-1.06%) |
Apr 09, 2008 | 42.58 | 43.75 | 42.05 | 43.72 | 2,970,293 | +1.44(+3.40%) |
Apr 08, 2008 | 41.95 | 42.91 | 41.74 | 42.29 | 2,271,928 | -0.31(-0.72%) |
Apr 07, 2008 | 43.22 | 44.03 | 42.38 | 42.59 | 2,591,700 | -0.27(-0.63%) |
Apr 04, 2008 | 41.96 | 43.28 | 41.96 | 42.87 | 3,488,210 | +0.91(+2.16%) |
Apr 03, 2008 | 41.16 | 42.11 | 40.52 | 41.96 | 4,962,378 | +0.57(+1.37%) |
Apr 02, 2008 | 39.76 | 41.53 | 39.76 | 41.39 | 5,346,469 | +1.57(+3.95%) |
Apr 01, 2008 | 40.34 | 40.80 | 39.36 | 39.82 | 6,102,576 | -1.95(-4.67%) |
Mar 31, 2008 | 43.06 | 43.32 | 40.92 | 41.77 | 4,534,219 | -0.90(-2.11%) |
Mar 28, 2008 | 42.71 | 43.33 | 42.00 | 42.67 | 3,348,690 | -0.54(-1.24%) |
Mar 27, 2008 | 43.36 | 43.93 | 42.59 | 43.20 | 4,141,600 | -0.65(-1.49%) |
Mar 26, 2008 | 43.83 | 44.59 | 43.33 | 43.86 | 4,834,982 | +0.46(+1.07%) |
Mar 25, 2008 | 41.78 | 43.41 | 41.72 | 43.40 | 6,331,376 | +2.58(+6.32%) |
Mar 24, 2008 | 41.95 | 42.48 | 40.42 | 40.82 | 5,475,240 | -0.63(-1.52%) |
Mar 21, 2008 | 40.55 | 42.18 | 39.47 | 41.45 | 10,110,106 | +0.00(+0.00%) |
Mar 20, 2008 | 40.55 | 42.18 | 39.47 | 41.45 | 10,106,377 | -0.57(-1.37%) |
Mar 19, 2008 | 44.85 | 45.13 | 41.93 | 42.02 | 10,691,117 | -3.69(-8.07%) |
Mar 18, 2008 | 49.61 | 49.61 | 45.38 | 45.71 | 8,424,109 | -3.48(-7.07%) |
Mar 17, 2008 | 49.30 | 51.48 | 48.43 | 49.19 | 10,428,696 | -0.19(-0.39%) |
Mar 14, 2008 | 47.33 | 49.64 | 47.33 | 49.38 | 8,038,119 | +1.71(+3.58%) |
Mar 13, 2008 | 46.26 | 48.11 | 45.97 | 47.67 | 7,057,299 | +2.45(+5.42%) |
Mar 12, 2008 | 45.02 | 45.48 | 44.24 | 45.22 | 2,961,219 | +0.40(+0.89%) |
Mar 11, 2008 | 43.92 | 44.87 | 43.40 | 44.82 | 4,500,517 | +1.44(+3.33%) |
Mar 10, 2008 | 44.35 | 44.83 | 43.22 | 43.38 | 4,246,505 | -1.34(-3.01%) |
Mar 07, 2008 | 45.92 | 46.42 | 44.37 | 44.72 | 5,879,867 | -1.20(-2.62%) |
Mar 06, 2008 | 44.96 | 46.20 | 44.31 | 45.92 | 7,355,725 | +0.86(+1.92%) |
Mar 05, 2008 | 43.91 | 45.20 | 43.59 | 45.06 | 5,537,565 | +2.10(+4.90%) |
Mar 04, 2008 | 44.66 | 45.88 | 42.58 | 42.96 | 12,022,211 | -1.15(-2.61%) |
Mar 03, 2008 | 43.28 | 44.18 | 42.99 | 44.11 | 5,546,332 | +1.67(+3.94%) |
Feb 29, 2008 | 43.41 | 43.41 | 41.68 | 42.44 | 3,783,704 | -0.84(-1.94%) |
Feb 28, 2008 | 42.87 | 43.52 | 42.53 | 43.28 | 3,458,957 | +0.65(+1.52%) |
Feb 27, 2008 | 41.95 | 42.75 | 41.52 | 42.63 | 4,115,826 | +1.06(+2.55%) |
Feb 26, 2008 | 40.10 | 41.72 | 40.10 | 41.57 | 2,438,103 | +0.81(+1.98%) |
Feb 25, 2008 | 40.67 | 40.79 | 39.32 | 40.76 | 2,915,619 | +0.51(+1.27%) |
Feb 22, 2008 | 40.77 | 40.77 | 38.70 | 40.25 | 5,054,548 | -0.29(-0.72%) |
Feb 21, 2008 | 41.30 | 42.25 | 40.37 | 40.54 | 5,889,809 | -0.65(-1.57%) |
Feb 20, 2008 | 39.89 | 41.42 | 39.89 | 41.19 | 4,395,003 | +0.84(+2.08%) |
Feb 19, 2008 | 39.38 | 40.58 | 39.35 | 40.35 | 4,128,096 | +1.74(+4.51%) |
Feb 18, 2008 | 39.17 | 39.32 | 38.28 | 38.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.17 | 39.32 | 38.28 | 38.61 | 3,980,090 | +0.04(+0.11%) |
Feb 14, 2008 | 39.16 | 39.38 | 38.45 | 38.57 | 3,402,827 | -0.35(-0.90%) |
Feb 13, 2008 | 38.98 | 38.98 | 37.97 | 38.92 | 3,523,196 | +0.20(+0.53%) |
Feb 12, 2008 | 39.27 | 40.03 | 38.55 | 38.71 | 3,877,535 | -0.92(-2.32%) |
Feb 11, 2008 | 39.29 | 39.85 | 38.44 | 39.63 | 3,151,956 | +0.44(+1.12%) |
Feb 08, 2008 | 37.95 | 39.63 | 37.84 | 39.20 | 4,320,039 | +1.74(+4.64%) |
Feb 07, 2008 | 37.01 | 37.79 | 36.50 | 37.46 | 3,816,652 | +0.46(+1.23%) |
Feb 06, 2008 | 36.82 | 37.92 | 36.81 | 37.00 | 4,255,037 | +0.97(+2.69%) |
Feb 05, 2008 | 36.15 | 36.99 | 36.03 | 36.03 | 4,451,425 | -1.23(-3.31%) |
Feb 04, 2008 | 37.71 | 38.10 | 37.16 | 37.26 | 4,682,109 | -1.05(-2.75%) |