Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 37.64 | 37.93 | 37.44 | 37.57 | 5,208,292 | +0.08(+0.20%) |
Apr 29, 2008 | 37.54 | 37.66 | 37.37 | 37.49 | 3,170,957 | -0.03(-0.08%) |
Apr 28, 2008 | 37.51 | 37.71 | 37.24 | 37.52 | 2,827,827 | +0.08(+0.22%) |
Apr 25, 2008 | 37.67 | 37.67 | 37.05 | 37.44 | 2,538,314 | +0.02(+0.06%) |
Apr 24, 2008 | 37.69 | 37.77 | 37.24 | 37.41 | 3,128,939 | -0.08(-0.20%) |
Apr 23, 2008 | 37.78 | 37.87 | 37.44 | 37.49 | 2,911,570 | -0.30(-0.79%) |
Apr 22, 2008 | 38.14 | 38.14 | 37.57 | 37.79 | 4,430,850 | +0.20(+0.53%) |
Apr 21, 2008 | 37.85 | 37.90 | 37.25 | 37.59 | 4,362,182 | +0.41(+1.09%) |
Apr 18, 2008 | 37.53 | 37.68 | 37.06 | 37.19 | 5,484,322 | +0.13(+0.35%) |
Apr 17, 2008 | 37.31 | 37.47 | 36.99 | 37.06 | 3,686,230 | -0.29(-0.79%) |
Apr 16, 2008 | 37.81 | 37.81 | 37.13 | 37.35 | 3,479,139 | -0.14(-0.38%) |
Apr 15, 2008 | 37.68 | 37.68 | 37.31 | 37.49 | 2,237,162 | -0.03(-0.08%) |
Apr 14, 2008 | 37.12 | 37.74 | 37.12 | 37.52 | 2,329,318 | +0.31(+0.84%) |
Apr 11, 2008 | 37.10 | 37.57 | 37.10 | 37.21 | 3,914,469 | -0.05(-0.13%) |
Apr 10, 2008 | 37.29 | 37.43 | 37.12 | 37.26 | 5,407,458 | +0.00(+0.00%) |
Apr 09, 2008 | 37.58 | 37.61 | 37.11 | 37.26 | 5,546,391 | -0.76(-1.99%) |
Apr 08, 2008 | 38.11 | 38.12 | 37.86 | 38.01 | 3,119,176 | -0.15(-0.38%) |
Apr 07, 2008 | 38.48 | 38.48 | 37.97 | 38.16 | 3,245,607 | -0.16(-0.43%) |
Apr 04, 2008 | 38.58 | 38.58 | 38.16 | 38.32 | 4,227,942 | +0.00(+0.00%) |
Apr 03, 2008 | 38.41 | 38.51 | 37.90 | 38.32 | 2,405,037 | -0.17(-0.44%) |
Apr 02, 2008 | 38.28 | 38.68 | 38.24 | 38.49 | 3,241,318 | +0.04(+0.11%) |
Apr 01, 2008 | 38.06 | 38.45 | 37.95 | 38.45 | 3,761,465 | +0.56(+1.47%) |
Mar 31, 2008 | 37.68 | 38.02 | 37.37 | 37.90 | 3,396,458 | +0.28(+0.73%) |
Mar 28, 2008 | 37.84 | 37.86 | 37.39 | 37.62 | 3,195,386 | -0.14(-0.37%) |
Mar 27, 2008 | 38.32 | 38.34 | 37.75 | 37.76 | 2,691,995 | -0.40(-1.05%) |
Mar 26, 2008 | 38.22 | 38.33 | 37.97 | 38.16 | 4,149,233 | -0.25(-0.66%) |
Mar 25, 2008 | 38.08 | 38.46 | 37.94 | 38.41 | 2,759,260 | +0.28(+0.72%) |
Mar 24, 2008 | 38.22 | 38.31 | 37.92 | 38.14 | 4,202,775 | -0.01(-0.02%) |
Mar 21, 2008 | 37.89 | 38.59 | 37.77 | 38.14 | 4,235,042 | +0.00(+0.00%) |
Mar 20, 2008 | 37.89 | 38.59 | 37.77 | 38.14 | 4,235,042 | +0.30(+0.79%) |
Mar 19, 2008 | 38.14 | 38.48 | 37.82 | 37.84 | 5,565,520 | +0.00(+0.00%) |
Mar 18, 2008 | 37.57 | 37.84 | 37.23 | 37.84 | 5,532,176 | +0.70(+1.88%) |
Mar 17, 2008 | 36.89 | 37.38 | 36.84 | 37.14 | 7,662,294 | +0.16(+0.44%) |
Mar 14, 2008 | 37.57 | 37.57 | 36.73 | 36.98 | 5,536,038 | -0.38(-1.02%) |
Mar 13, 2008 | 37.21 | 37.47 | 36.81 | 37.36 | 4,156,815 | +0.29(+0.78%) |
Mar 12, 2008 | 37.55 | 37.67 | 37.04 | 37.07 | 4,172,366 | -0.46(-1.24%) |
Mar 11, 2008 | 37.64 | 37.80 | 37.27 | 37.54 | 4,131,010 | +0.19(+0.50%) |
Mar 10, 2008 | 37.25 | 37.59 | 37.25 | 37.35 | 3,492,562 | +0.06(+0.16%) |
Mar 07, 2008 | 37.46 | 37.62 | 37.09 | 37.29 | 8,325,914 | -0.24(-0.64%) |
Mar 06, 2008 | 37.81 | 37.84 | 37.50 | 37.53 | 5,021,972 | -0.32(-0.84%) |
Mar 05, 2008 | 37.90 | 38.09 | 37.60 | 37.85 | 5,798,452 | -0.31(-0.80%) |
Mar 04, 2008 | 38.23 | 38.30 | 37.78 | 38.15 | 4,820,508 | -0.33(-0.85%) |
Mar 03, 2008 | 38.29 | 38.48 | 38.07 | 38.48 | 3,626,996 | +0.22(+0.57%) |
Feb 29, 2008 | 38.29 | 38.54 | 38.18 | 38.27 | 3,819,622 | -0.34(-0.88%) |
Feb 28, 2008 | 38.65 | 38.94 | 38.43 | 38.61 | 3,749,509 | -0.26(-0.68%) |
Feb 27, 2008 | 38.61 | 39.08 | 38.56 | 38.87 | 3,996,927 | +0.15(+0.39%) |
Feb 26, 2008 | 38.19 | 38.83 | 38.09 | 38.72 | 3,638,763 | +0.26(+0.69%) |
Feb 25, 2008 | 38.19 | 38.56 | 38.19 | 38.45 | 4,086,002 | +0.27(+0.71%) |
Feb 22, 2008 | 37.69 | 38.24 | 37.64 | 38.18 | 5,631,021 | +0.53(+1.40%) |
Feb 21, 2008 | 37.69 | 37.98 | 37.51 | 37.65 | 5,920,593 | -0.07(-0.19%) |
Feb 20, 2008 | 37.33 | 37.73 | 37.30 | 37.73 | 5,329,590 | +0.15(+0.39%) |
Feb 19, 2008 | 38.18 | 38.18 | 37.51 | 37.58 | 4,346,371 | -0.25(-0.65%) |
Feb 18, 2008 | 37.59 | 37.82 | 37.40 | 37.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.59 | 37.82 | 37.40 | 37.82 | 5,392,748 | +0.16(+0.44%) |
Feb 14, 2008 | 38.27 | 38.32 | 37.54 | 37.66 | 6,802,284 | -0.68(-1.78%) |
Feb 13, 2008 | 38.76 | 38.97 | 38.17 | 38.34 | 7,267,654 | -0.18(-0.46%) |
Feb 12, 2008 | 38.15 | 38.64 | 37.97 | 38.52 | 7,840,887 | +0.53(+1.39%) |
Feb 11, 2008 | 37.92 | 38.08 | 37.70 | 37.99 | 5,592,666 | +0.08(+0.22%) |
Feb 08, 2008 | 38.07 | 38.21 | 37.75 | 37.91 | 3,828,508 | -0.29(-0.75%) |
Feb 07, 2008 | 38.28 | 38.53 | 37.93 | 38.19 | 4,548,309 | -0.14(-0.37%) |
Feb 06, 2008 | 38.61 | 38.69 | 38.11 | 38.34 | 3,983,660 | -0.08(-0.21%) |
Feb 05, 2008 | 38.17 | 38.72 | 38.17 | 38.42 | 4,419,393 | -0.35(-0.91%) |
Feb 04, 2008 | 39.27 | 39.27 | 38.63 | 38.77 | 3,266,403 | -0.59(-1.49%) |