Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.40 | 40.10 | 39.29 | 39.32 | 3,263,210 | -0.12(-0.30%) |
Apr 29, 2008 | 39.63 | 39.86 | 39.37 | 39.44 | 2,310,399 | -0.20(-0.51%) |
Apr 28, 2008 | 39.96 | 40.22 | 39.56 | 39.64 | 2,509,100 | -0.33(-0.83%) |
Apr 25, 2008 | 39.82 | 40.42 | 39.82 | 39.97 | 2,847,468 | +0.09(+0.22%) |
Apr 24, 2008 | 40.55 | 40.73 | 39.84 | 39.89 | 2,352,736 | -0.35(-0.88%) |
Apr 23, 2008 | 39.69 | 40.36 | 39.69 | 40.24 | 3,641,375 | +0.38(+0.95%) |
Apr 22, 2008 | 39.50 | 40.14 | 39.25 | 39.86 | 4,150,896 | +0.27(+0.68%) |
Apr 21, 2008 | 39.10 | 39.75 | 39.10 | 39.59 | 2,771,641 | +0.20(+0.51%) |
Apr 18, 2008 | 39.60 | 39.90 | 39.05 | 39.39 | 2,727,085 | +0.18(+0.46%) |
Apr 17, 2008 | 39.00 | 39.53 | 39.00 | 39.21 | 2,333,645 | +0.01(+0.03%) |
Apr 16, 2008 | 38.94 | 39.32 | 38.23 | 39.20 | 3,547,967 | +0.62(+1.62%) |
Apr 15, 2008 | 38.95 | 38.95 | 38.35 | 38.57 | 3,019,665 | -0.16(-0.40%) |
Apr 14, 2008 | 38.95 | 38.97 | 38.43 | 38.73 | 3,072,937 | -0.24(-0.61%) |
Apr 11, 2008 | 38.08 | 39.19 | 38.08 | 38.97 | 4,832,961 | +0.68(+1.78%) |
Apr 10, 2008 | 37.94 | 38.52 | 37.63 | 38.29 | 6,434,262 | +0.42(+1.11%) |
Apr 09, 2008 | 37.90 | 38.26 | 37.68 | 37.86 | 2,776,121 | -0.04(-0.10%) |
Apr 08, 2008 | 37.32 | 38.00 | 37.28 | 37.90 | 2,949,215 | +0.33(+0.87%) |
Apr 07, 2008 | 37.59 | 37.80 | 37.29 | 37.57 | 1,495,482 | +0.04(+0.10%) |
Apr 04, 2008 | 37.36 | 37.95 | 37.27 | 37.54 | 3,206,406 | +0.20(+0.54%) |
Apr 03, 2008 | 37.43 | 37.64 | 37.15 | 37.33 | 4,187,499 | -0.06(-0.17%) |
Apr 02, 2008 | 37.16 | 37.70 | 36.91 | 37.40 | 4,278,329 | +0.37(+1.01%) |
Apr 01, 2008 | 36.37 | 37.28 | 35.97 | 37.02 | 5,711,345 | +1.35(+3.79%) |
Mar 31, 2008 | 35.41 | 35.84 | 35.09 | 35.67 | 3,492,005 | +0.38(+1.09%) |
Mar 28, 2008 | 35.63 | 36.01 | 35.21 | 35.29 | 2,559,353 | -0.24(-0.69%) |
Mar 27, 2008 | 35.63 | 35.88 | 35.51 | 35.53 | 2,858,569 | +0.12(+0.34%) |
Mar 26, 2008 | 35.39 | 35.71 | 35.29 | 35.41 | 3,834,849 | -0.25(-0.70%) |
Mar 25, 2008 | 35.76 | 36.14 | 35.51 | 35.66 | 3,144,407 | -0.17(-0.46%) |
Mar 24, 2008 | 36.22 | 36.46 | 35.52 | 35.83 | 3,101,773 | -0.31(-0.86%) |
Mar 21, 2008 | 35.95 | 36.29 | 35.17 | 36.14 | 3,307,917 | +0.00(+0.00%) |
Mar 20, 2008 | 35.95 | 36.29 | 35.17 | 36.14 | 3,307,917 | +0.44(+1.22%) |
Mar 19, 2008 | 36.81 | 37.07 | 35.70 | 35.70 | 3,288,897 | -0.72(-1.98%) |
Mar 18, 2008 | 36.05 | 36.43 | 35.49 | 36.42 | 5,130,708 | +0.98(+2.76%) |
Mar 17, 2008 | 34.87 | 35.73 | 34.79 | 35.45 | 4,845,198 | +0.24(+0.68%) |
Mar 14, 2008 | 35.59 | 35.84 | 34.71 | 35.21 | 6,152,045 | -0.27(-0.75%) |
Mar 13, 2008 | 35.60 | 35.78 | 35.27 | 35.47 | 5,798,832 | -0.56(-1.54%) |
Mar 12, 2008 | 36.60 | 36.95 | 36.01 | 36.03 | 2,891,873 | -0.34(-0.94%) |
Mar 11, 2008 | 35.74 | 36.43 | 35.60 | 36.37 | 3,872,060 | +1.15(+3.28%) |
Mar 10, 2008 | 35.67 | 35.67 | 34.57 | 35.22 | 5,681,801 | -0.35(-0.98%) |
Mar 07, 2008 | 35.60 | 35.84 | 35.16 | 35.57 | 3,779,554 | -0.24(-0.68%) |
Mar 06, 2008 | 36.62 | 36.65 | 35.72 | 35.81 | 3,629,042 | -0.81(-2.20%) |
Mar 05, 2008 | 36.10 | 36.66 | 35.81 | 36.62 | 4,433,715 | +0.52(+1.44%) |
Mar 04, 2008 | 34.88 | 36.94 | 34.83 | 36.10 | 8,974,409 | +1.08(+3.07%) |
Mar 03, 2008 | 34.91 | 35.06 | 34.39 | 35.02 | 4,854,973 | -0.11(-0.33%) |
Feb 29, 2008 | 36.08 | 36.25 | 34.98 | 35.14 | 5,162,984 | -1.22(-3.36%) |
Feb 28, 2008 | 36.30 | 36.39 | 35.76 | 36.36 | 2,972,263 | +0.12(+0.34%) |
Feb 27, 2008 | 37.04 | 37.09 | 36.14 | 36.23 | 3,050,306 | -0.79(-2.13%) |
Feb 26, 2008 | 36.91 | 37.07 | 36.41 | 37.02 | 3,669,769 | -0.01(-0.01%) |
Feb 25, 2008 | 36.70 | 37.07 | 36.32 | 37.03 | 3,510,996 | +0.43(+1.18%) |
Feb 22, 2008 | 36.38 | 36.65 | 35.95 | 36.60 | 2,590,232 | +0.38(+1.06%) |
Feb 21, 2008 | 36.99 | 37.00 | 36.13 | 36.21 | 2,109,550 | -0.70(-1.89%) |
Feb 20, 2008 | 36.60 | 36.95 | 36.43 | 36.91 | 2,317,171 | -0.18(-0.48%) |
Feb 19, 2008 | 37.46 | 37.51 | 36.87 | 37.08 | 2,292,272 | -0.02(-0.06%) |
Feb 18, 2008 | 36.78 | 37.11 | 36.49 | 37.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.78 | 37.11 | 36.49 | 37.11 | 1,941,809 | +0.24(+0.66%) |
Feb 14, 2008 | 37.19 | 37.60 | 36.72 | 36.86 | 2,394,508 | -0.21(-0.56%) |
Feb 13, 2008 | 37.16 | 37.53 | 36.79 | 37.07 | 3,232,538 | +0.08(+0.21%) |
Feb 12, 2008 | 36.52 | 37.16 | 36.45 | 36.99 | 3,824,509 | +0.47(+1.30%) |
Feb 11, 2008 | 36.29 | 36.67 | 36.13 | 36.52 | 2,459,474 | +0.15(+0.40%) |
Feb 08, 2008 | 36.33 | 36.76 | 36.17 | 36.37 | 2,521,635 | -0.26(-0.71%) |
Feb 07, 2008 | 36.29 | 36.76 | 35.93 | 36.63 | 4,358,754 | +0.18(+0.48%) |
Feb 06, 2008 | 36.58 | 37.07 | 36.30 | 36.46 | 3,223,839 | +0.08(+0.23%) |
Feb 05, 2008 | 37.26 | 37.61 | 36.37 | 36.37 | 4,229,446 | -1.83(-4.79%) |
Feb 04, 2008 | 37.52 | 38.55 | 37.52 | 38.20 | 4,368,650 | +0.57(+1.52%) |