Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.94 | 39.43 | 38.78 | 38.92 | 2,399,071 | -0.15(-0.38%) |
Apr 29, 2008 | 39.00 | 39.34 | 38.79 | 39.07 | 2,949,041 | -0.01(-0.02%) |
Apr 28, 2008 | 41.58 | 41.58 | 38.87 | 39.08 | 5,175,971 | -2.17(-5.27%) |
Apr 25, 2008 | 41.18 | 41.44 | 40.61 | 41.25 | 2,308,077 | +0.06(+0.16%) |
Apr 24, 2008 | 40.48 | 41.30 | 40.08 | 41.18 | 2,698,347 | +0.69(+1.71%) |
Apr 23, 2008 | 40.41 | 40.92 | 40.20 | 40.49 | 2,003,175 | +0.16(+0.39%) |
Apr 22, 2008 | 40.33 | 40.54 | 40.09 | 40.33 | 1,524,075 | -0.25(-0.61%) |
Apr 21, 2008 | 40.55 | 40.81 | 40.31 | 40.58 | 1,683,342 | -0.33(-0.81%) |
Apr 18, 2008 | 40.44 | 41.07 | 40.35 | 40.92 | 2,813,578 | +0.93(+2.33%) |
Apr 17, 2008 | 39.70 | 40.20 | 39.25 | 39.98 | 2,240,345 | +0.22(+0.56%) |
Apr 16, 2008 | 39.25 | 39.81 | 39.06 | 39.76 | 2,998,055 | +0.93(+2.40%) |
Apr 15, 2008 | 38.44 | 38.83 | 38.07 | 38.83 | 2,456,308 | +0.55(+1.45%) |
Apr 14, 2008 | 37.98 | 38.63 | 37.88 | 38.27 | 3,716,705 | +0.30(+0.78%) |
Apr 11, 2008 | 38.00 | 38.52 | 37.78 | 37.98 | 2,137,449 | -0.42(-1.08%) |
Apr 10, 2008 | 38.27 | 38.59 | 38.11 | 38.39 | 2,002,310 | +0.05(+0.12%) |
Apr 09, 2008 | 38.29 | 38.82 | 38.25 | 38.35 | 1,782,452 | +0.00(+0.00%) |
Apr 08, 2008 | 38.45 | 38.89 | 38.27 | 38.35 | 2,463,882 | -0.64(-1.64%) |
Apr 07, 2008 | 39.16 | 39.45 | 38.76 | 38.98 | 3,121,617 | +0.04(+0.09%) |
Apr 04, 2008 | 39.03 | 39.49 | 38.73 | 38.95 | 1,913,263 | -0.10(-0.26%) |
Apr 03, 2008 | 38.74 | 39.22 | 38.67 | 39.05 | 2,079,022 | -0.07(-0.19%) |
Apr 02, 2008 | 38.95 | 39.41 | 38.51 | 39.12 | 2,884,339 | +0.40(+1.03%) |
Apr 01, 2008 | 36.87 | 38.83 | 36.87 | 38.73 | 2,905,546 | +1.55(+4.18%) |
Mar 31, 2008 | 36.94 | 37.29 | 36.78 | 37.17 | 2,550,008 | +0.15(+0.40%) |
Mar 28, 2008 | 37.30 | 37.58 | 36.97 | 37.02 | 1,563,243 | -0.10(-0.27%) |
Mar 27, 2008 | 37.49 | 37.76 | 37.10 | 37.13 | 2,718,688 | -0.34(-0.91%) |
Mar 26, 2008 | 37.92 | 37.99 | 37.35 | 37.47 | 2,275,077 | -0.73(-1.91%) |
Mar 25, 2008 | 37.50 | 38.34 | 37.17 | 38.20 | 1,723,700 | +0.64(+1.70%) |
Mar 24, 2008 | 37.49 | 38.09 | 37.39 | 37.56 | 2,854,368 | +0.19(+0.52%) |
Mar 21, 2008 | 36.86 | 37.47 | 36.47 | 37.37 | 4,923,429 | +0.00(+0.00%) |
Mar 20, 2008 | 36.86 | 37.47 | 36.47 | 37.37 | 4,923,429 | +0.55(+1.48%) |
Mar 19, 2008 | 37.89 | 38.51 | 36.80 | 36.82 | 3,696,720 | -1.04(-2.76%) |
Mar 18, 2008 | 36.49 | 37.87 | 36.49 | 37.87 | 4,230,311 | +1.65(+4.54%) |
Mar 17, 2008 | 36.00 | 36.65 | 34.80 | 36.22 | 4,709,336 | -0.97(-2.61%) |
Mar 14, 2008 | 38.46 | 38.46 | 36.81 | 37.19 | 3,899,044 | -0.98(-2.57%) |
Mar 13, 2008 | 37.47 | 38.46 | 37.02 | 38.17 | 4,198,881 | +0.25(+0.66%) |
Mar 12, 2008 | 38.82 | 38.97 | 37.89 | 37.92 | 2,213,707 | -0.64(-1.65%) |
Mar 11, 2008 | 38.14 | 38.77 | 37.57 | 38.56 | 4,973,833 | +1.19(+3.19%) |
Mar 10, 2008 | 37.81 | 38.11 | 37.32 | 37.37 | 4,836,760 | -0.49(-1.29%) |
Mar 07, 2008 | 37.70 | 38.62 | 37.43 | 37.86 | 3,582,332 | -0.22(-0.58%) |
Mar 06, 2008 | 38.44 | 38.66 | 38.04 | 38.08 | 3,305,986 | -0.63(-1.62%) |
Mar 05, 2008 | 38.32 | 39.04 | 38.11 | 38.71 | 4,392,004 | +0.35(+0.92%) |
Mar 04, 2008 | 37.94 | 38.58 | 37.63 | 38.36 | 4,519,750 | +0.10(+0.27%) |
Mar 03, 2008 | 38.55 | 38.64 | 37.97 | 38.25 | 3,298,325 | -0.42(-1.08%) |
Feb 29, 2008 | 39.28 | 39.42 | 38.54 | 38.67 | 4,853,111 | -1.10(-2.77%) |
Feb 28, 2008 | 40.20 | 40.25 | 39.67 | 39.77 | 2,766,766 | -0.80(-1.98%) |
Feb 27, 2008 | 40.83 | 41.10 | 40.27 | 40.57 | 2,653,308 | -0.43(-1.06%) |
Feb 26, 2008 | 40.25 | 41.02 | 40.14 | 41.01 | 2,573,109 | +0.64(+1.58%) |
Feb 25, 2008 | 39.70 | 40.51 | 39.37 | 40.37 | 2,689,201 | +0.62(+1.56%) |
Feb 22, 2008 | 39.65 | 39.93 | 38.63 | 39.75 | 2,832,799 | +0.18(+0.47%) |
Feb 21, 2008 | 40.06 | 40.44 | 39.46 | 39.57 | 2,707,404 | -0.43(-1.09%) |
Feb 20, 2008 | 39.41 | 40.16 | 39.28 | 40.00 | 2,926,940 | +0.17(+0.42%) |
Feb 19, 2008 | 40.06 | 40.44 | 39.54 | 39.83 | 3,019,937 | +0.17(+0.42%) |
Feb 18, 2008 | 39.54 | 39.80 | 39.09 | 39.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.54 | 39.80 | 39.09 | 39.67 | 2,524,116 | +0.05(+0.12%) |
Feb 14, 2008 | 39.64 | 40.17 | 39.47 | 39.62 | 2,801,420 | -0.05(-0.12%) |
Feb 13, 2008 | 39.73 | 40.11 | 39.21 | 39.67 | 3,466,999 | +0.30(+0.77%) |
Feb 12, 2008 | 37.84 | 40.15 | 37.84 | 39.36 | 7,263,808 | +1.47(+3.88%) |
Feb 11, 2008 | 41.00 | 41.00 | 37.67 | 37.89 | 10,736,568 | -3.45(-8.34%) |
Feb 08, 2008 | 40.97 | 42.02 | 40.97 | 41.34 | 3,237,594 | -0.12(-0.29%) |
Feb 07, 2008 | 41.44 | 41.81 | 40.84 | 41.46 | 3,492,264 | -0.14(-0.33%) |
Feb 06, 2008 | 42.49 | 42.61 | 41.46 | 41.60 | 2,800,690 | -0.53(-1.25%) |
Feb 05, 2008 | 43.31 | 43.60 | 42.13 | 42.13 | 2,706,727 | -1.88(-4.26%) |
Feb 04, 2008 | 43.53 | 44.35 | 43.53 | 44.00 | 2,190,095 | +0.30(+0.70%) |