Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.89 | 40.68 | 38.74 | 39.13 | 13,625,196 | -1.73(-4.23%) |
Apr 29, 2008 | 39.88 | 41.68 | 39.79 | 40.86 | 6,565,581 | +0.97(+2.44%) |
Apr 28, 2008 | 39.84 | 40.10 | 39.66 | 39.89 | 3,279,136 | -0.51(-1.25%) |
Apr 25, 2008 | 40.14 | 40.52 | 39.92 | 40.39 | 2,487,423 | +0.11(+0.27%) |
Apr 24, 2008 | 39.89 | 40.64 | 39.65 | 40.28 | 3,530,214 | -0.02(-0.04%) |
Apr 23, 2008 | 39.71 | 40.54 | 39.65 | 40.30 | 2,045,377 | +0.51(+1.29%) |
Apr 22, 2008 | 39.96 | 40.13 | 39.64 | 39.78 | 3,088,936 | -0.58(-1.45%) |
Apr 21, 2008 | 40.29 | 40.51 | 40.03 | 40.37 | 2,022,710 | -0.10(-0.25%) |
Apr 18, 2008 | 40.32 | 40.50 | 40.07 | 40.47 | 2,243,322 | +0.65(+1.62%) |
Apr 17, 2008 | 39.93 | 40.00 | 39.61 | 39.82 | 5,093,249 | -0.72(-1.79%) |
Apr 16, 2008 | 40.10 | 40.58 | 39.90 | 40.55 | 3,391,370 | +0.76(+1.90%) |
Apr 15, 2008 | 39.46 | 39.83 | 39.10 | 39.79 | 4,686,046 | +0.51(+1.29%) |
Apr 14, 2008 | 39.83 | 39.87 | 39.09 | 39.29 | 6,984,091 | -0.41(-1.02%) |
Apr 11, 2008 | 39.68 | 40.96 | 39.51 | 39.69 | 12,443,535 | -1.44(-3.50%) |
Apr 10, 2008 | 41.09 | 41.29 | 40.81 | 41.13 | 3,260,905 | -0.01(-0.02%) |
Apr 09, 2008 | 41.40 | 41.40 | 40.78 | 41.14 | 8,156,789 | +0.14(+0.34%) |
Apr 08, 2008 | 40.86 | 41.10 | 40.78 | 41.00 | 2,917,322 | -0.23(-0.55%) |
Apr 07, 2008 | 41.22 | 41.57 | 40.88 | 41.23 | 6,931,280 | +0.38(+0.93%) |
Apr 04, 2008 | 40.69 | 40.96 | 40.34 | 40.84 | 11,515,885 | +0.30(+0.75%) |
Apr 03, 2008 | 38.23 | 41.29 | 38.23 | 40.54 | 12,591,663 | +2.11(+5.49%) |
Apr 02, 2008 | 38.43 | 38.79 | 38.23 | 38.43 | 3,625,039 | -0.25(-0.64%) |
Apr 01, 2008 | 38.00 | 38.88 | 37.95 | 38.68 | 4,708,913 | +0.06(+0.16%) |
Mar 31, 2008 | 38.57 | 38.80 | 38.41 | 38.62 | 2,759,324 | +0.35(+0.92%) |
Mar 28, 2008 | 38.94 | 39.01 | 38.04 | 38.27 | 5,476,449 | +0.25(+0.66%) |
Mar 27, 2008 | 38.56 | 38.62 | 37.87 | 38.02 | 6,433,794 | -2.44(-6.03%) |
Mar 26, 2008 | 40.22 | 40.57 | 39.74 | 40.45 | 3,734,625 | +0.40(+0.99%) |
Mar 25, 2008 | 39.69 | 40.20 | 39.51 | 40.06 | 2,985,910 | +0.55(+1.40%) |
Mar 24, 2008 | 38.71 | 39.86 | 38.41 | 39.50 | 2,922,413 | +1.10(+2.86%) |
Mar 21, 2008 | 37.85 | 38.44 | 37.56 | 38.41 | 3,756,061 | +0.00(+0.00%) |
Mar 20, 2008 | 37.85 | 38.44 | 37.56 | 38.41 | 3,756,061 | +0.83(+2.22%) |
Mar 19, 2008 | 38.58 | 38.94 | 37.55 | 37.57 | 3,076,158 | -1.35(-3.46%) |
Mar 18, 2008 | 38.34 | 39.00 | 38.27 | 38.92 | 5,202,567 | +0.70(+1.83%) |
Mar 17, 2008 | 37.60 | 38.49 | 37.33 | 38.22 | 4,614,409 | +0.20(+0.53%) |
Mar 14, 2008 | 38.76 | 38.87 | 37.39 | 38.02 | 3,500,141 | -1.09(-2.79%) |
Mar 13, 2008 | 38.26 | 39.34 | 37.99 | 39.11 | 4,270,841 | +0.90(+2.34%) |
Mar 12, 2008 | 38.32 | 38.67 | 38.17 | 38.21 | 2,799,315 | -0.71(-1.82%) |
Mar 11, 2008 | 38.53 | 38.94 | 38.03 | 38.92 | 2,920,537 | +0.97(+2.57%) |
Mar 10, 2008 | 38.40 | 38.54 | 37.80 | 37.95 | 3,653,267 | +0.28(+0.74%) |
Mar 07, 2008 | 37.87 | 38.20 | 37.34 | 37.67 | 2,740,457 | +0.32(+0.86%) |
Mar 06, 2008 | 37.69 | 37.82 | 37.21 | 37.35 | 2,334,726 | -0.15(-0.39%) |
Mar 05, 2008 | 37.28 | 37.82 | 37.14 | 37.49 | 2,703,035 | +0.20(+0.54%) |
Mar 04, 2008 | 37.07 | 37.46 | 36.78 | 37.29 | 3,724,535 | -0.16(-0.42%) |
Mar 03, 2008 | 37.35 | 37.64 | 37.04 | 37.45 | 3,232,279 | +0.51(+1.39%) |
Feb 29, 2008 | 37.72 | 37.74 | 36.81 | 36.93 | 2,321,747 | -1.58(-4.11%) |
Feb 28, 2008 | 38.35 | 38.62 | 38.02 | 38.52 | 2,112,126 | +0.16(+0.43%) |
Feb 27, 2008 | 37.96 | 38.48 | 37.86 | 38.35 | 2,240,235 | +0.18(+0.47%) |
Feb 26, 2008 | 37.43 | 38.31 | 37.31 | 38.17 | 2,601,070 | +0.80(+2.15%) |
Feb 25, 2008 | 37.03 | 37.51 | 36.83 | 37.37 | 2,182,470 | -0.06(-0.17%) |
Feb 22, 2008 | 37.75 | 37.76 | 36.85 | 37.43 | 3,921,647 | -0.32(-0.85%) |
Feb 21, 2008 | 38.42 | 38.42 | 37.67 | 37.75 | 2,224,446 | -0.05(-0.12%) |
Feb 20, 2008 | 37.38 | 37.95 | 37.22 | 37.80 | 1,918,165 | +0.19(+0.50%) |
Feb 19, 2008 | 38.18 | 38.29 | 37.54 | 37.61 | 2,745,810 | +0.37(+0.98%) |
Feb 18, 2008 | 37.36 | 37.45 | 36.91 | 37.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.36 | 37.45 | 36.91 | 37.25 | 2,347,022 | -0.44(-1.16%) |
Feb 14, 2008 | 38.10 | 38.21 | 37.56 | 37.68 | 2,382,720 | -0.44(-1.14%) |
Feb 13, 2008 | 37.70 | 38.29 | 37.57 | 38.12 | 2,995,246 | +0.53(+1.41%) |
Feb 12, 2008 | 37.94 | 38.17 | 37.39 | 37.59 | 3,798,334 | +0.22(+0.58%) |
Feb 11, 2008 | 37.17 | 37.62 | 36.87 | 37.37 | 2,086,350 | +0.44(+1.20%) |
Feb 08, 2008 | 36.68 | 37.14 | 36.53 | 36.93 | 2,626,418 | +0.40(+1.09%) |
Feb 07, 2008 | 36.06 | 36.87 | 35.99 | 36.53 | 3,929,781 | +0.07(+0.19%) |
Feb 06, 2008 | 37.07 | 37.17 | 36.40 | 36.46 | 4,113,158 | +0.35(+0.97%) |
Feb 05, 2008 | 36.33 | 36.73 | 36.01 | 36.11 | 4,149,286 | -1.21(-3.24%) |
Feb 04, 2008 | 37.46 | 37.58 | 37.17 | 37.32 | 2,186,257 | -0.19(-0.52%) |