Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 37.11 | 39.24 | 36.78 | 38.75 | 6,358,212 | +2.45(+6.75%) |
Apr 29, 2008 | 36.74 | 37.48 | 36.29 | 36.30 | 3,655,062 | -1.56(-4.13%) |
Apr 28, 2008 | 39.21 | 39.47 | 37.75 | 37.86 | 2,574,294 | -0.83(-2.13%) |
Apr 25, 2008 | 38.47 | 39.08 | 38.00 | 38.69 | 2,594,111 | +0.58(+1.53%) |
Apr 24, 2008 | 39.39 | 39.62 | 37.89 | 38.10 | 6,128,043 | -1.88(-4.70%) |
Apr 23, 2008 | 41.88 | 41.88 | 39.58 | 39.98 | 6,200,905 | -2.54(-5.97%) |
Apr 22, 2008 | 43.44 | 44.18 | 42.42 | 42.52 | 4,450,409 | -1.10(-2.52%) |
Apr 21, 2008 | 45.17 | 45.17 | 42.96 | 43.62 | 3,983,804 | -1.16(-2.59%) |
Apr 18, 2008 | 45.78 | 45.98 | 44.15 | 44.78 | 5,323,792 | -2.25(-4.79%) |
Apr 17, 2008 | 46.70 | 47.22 | 46.40 | 47.03 | 3,803,811 | -0.12(-0.26%) |
Apr 16, 2008 | 46.16 | 47.26 | 46.16 | 47.16 | 4,084,463 | +2.15(+4.78%) |
Apr 15, 2008 | 44.05 | 45.13 | 44.00 | 45.00 | 2,979,715 | +1.51(+3.48%) |
Apr 14, 2008 | 42.76 | 43.93 | 42.76 | 43.49 | 2,326,975 | +0.62(+1.45%) |
Apr 11, 2008 | 43.43 | 43.79 | 42.63 | 42.87 | 2,267,150 | -0.65(-1.48%) |
Apr 10, 2008 | 44.10 | 44.36 | 42.81 | 43.51 | 2,812,212 | -0.47(-1.06%) |
Apr 09, 2008 | 42.83 | 44.01 | 42.30 | 43.98 | 2,952,971 | +1.45(+3.40%) |
Apr 08, 2008 | 42.19 | 43.17 | 41.98 | 42.53 | 2,258,679 | -0.31(-0.72%) |
Apr 07, 2008 | 43.47 | 44.29 | 42.63 | 42.84 | 2,576,586 | -0.27(-0.63%) |
Apr 04, 2008 | 42.20 | 43.54 | 42.20 | 43.12 | 3,467,868 | +0.91(+2.16%) |
Apr 03, 2008 | 41.40 | 42.36 | 40.75 | 42.20 | 4,933,438 | +0.57(+1.37%) |
Apr 02, 2008 | 39.99 | 41.78 | 39.99 | 41.63 | 5,315,290 | +1.58(+3.95%) |
Apr 01, 2008 | 40.58 | 41.04 | 39.59 | 40.05 | 6,066,987 | -1.96(-4.67%) |
Mar 31, 2008 | 43.31 | 43.57 | 41.16 | 42.01 | 4,507,776 | -0.91(-2.11%) |
Mar 28, 2008 | 42.96 | 43.58 | 42.24 | 42.92 | 3,329,161 | -0.54(-1.24%) |
Mar 27, 2008 | 43.62 | 44.18 | 42.84 | 43.46 | 4,117,447 | -0.66(-1.49%) |
Mar 26, 2008 | 44.08 | 44.85 | 43.59 | 44.12 | 4,806,785 | +0.47(+1.07%) |
Mar 25, 2008 | 42.02 | 43.67 | 41.97 | 43.65 | 6,294,453 | +2.59(+6.32%) |
Mar 24, 2008 | 42.19 | 42.73 | 40.65 | 41.06 | 5,443,310 | -0.63(-1.52%) |
Mar 21, 2008 | 40.79 | 42.43 | 39.70 | 41.69 | 10,051,146 | +0.00(+0.00%) |
Mar 20, 2008 | 40.79 | 42.43 | 39.70 | 41.69 | 10,047,439 | -0.58(-1.37%) |
Mar 19, 2008 | 45.11 | 45.39 | 42.18 | 42.27 | 10,628,769 | -3.71(-8.07%) |
Mar 18, 2008 | 49.90 | 49.90 | 45.64 | 45.98 | 8,374,981 | -3.50(-7.07%) |
Mar 17, 2008 | 49.59 | 51.78 | 48.71 | 49.48 | 10,367,878 | -0.19(-0.39%) |
Mar 14, 2008 | 47.60 | 49.94 | 47.60 | 49.67 | 7,991,242 | +1.72(+3.58%) |
Mar 13, 2008 | 46.53 | 48.40 | 46.24 | 47.95 | 7,016,142 | +2.46(+5.42%) |
Mar 12, 2008 | 45.29 | 45.75 | 44.50 | 45.49 | 2,943,950 | +0.40(+0.89%) |
Mar 11, 2008 | 44.18 | 45.13 | 43.66 | 45.08 | 4,474,271 | +1.45(+3.33%) |
Mar 10, 2008 | 44.61 | 45.10 | 43.47 | 43.63 | 4,221,740 | -1.35(-3.01%) |
Mar 07, 2008 | 46.19 | 46.69 | 44.63 | 44.98 | 5,845,577 | -1.21(-2.62%) |
Mar 06, 2008 | 45.23 | 46.47 | 44.57 | 46.19 | 7,312,828 | +0.87(+1.92%) |
Mar 05, 2008 | 44.17 | 45.47 | 43.84 | 45.33 | 5,505,271 | +2.12(+4.90%) |
Mar 04, 2008 | 44.92 | 46.14 | 42.83 | 43.21 | 11,952,100 | -1.16(-2.62%) |
Mar 03, 2008 | 43.54 | 44.44 | 43.25 | 44.37 | 5,513,987 | +1.68(+3.94%) |
Feb 29, 2008 | 43.67 | 43.67 | 41.93 | 42.69 | 3,761,638 | -0.84(-1.94%) |
Feb 28, 2008 | 43.12 | 43.77 | 42.78 | 43.53 | 3,438,785 | +0.65(+1.52%) |
Feb 27, 2008 | 42.19 | 43.00 | 41.76 | 42.88 | 4,091,823 | +1.07(+2.55%) |
Feb 26, 2008 | 40.34 | 41.96 | 40.34 | 41.81 | 2,423,885 | +0.81(+1.98%) |
Feb 25, 2008 | 40.91 | 41.03 | 39.56 | 41.00 | 2,898,615 | +0.52(+1.27%) |
Feb 22, 2008 | 41.01 | 41.01 | 38.92 | 40.49 | 5,025,071 | -0.29(-0.72%) |
Feb 21, 2008 | 41.54 | 42.50 | 40.60 | 40.78 | 5,855,461 | -0.65(-1.57%) |
Feb 20, 2008 | 40.13 | 41.66 | 40.13 | 41.43 | 4,369,372 | +0.84(+2.08%) |
Feb 19, 2008 | 39.61 | 40.82 | 39.58 | 40.59 | 4,104,022 | +1.75(+4.51%) |
Feb 18, 2008 | 39.40 | 39.55 | 38.50 | 38.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.40 | 39.55 | 38.50 | 38.84 | 3,956,879 | +0.04(+0.11%) |
Feb 14, 2008 | 39.39 | 39.61 | 38.67 | 38.79 | 3,382,982 | -0.35(-0.90%) |
Feb 13, 2008 | 39.21 | 39.21 | 38.20 | 39.15 | 3,502,649 | +0.20(+0.53%) |
Feb 12, 2008 | 39.50 | 40.27 | 38.78 | 38.94 | 3,854,922 | -0.92(-2.32%) |
Feb 11, 2008 | 39.52 | 40.08 | 38.67 | 39.87 | 3,133,575 | +0.44(+1.12%) |
Feb 08, 2008 | 38.17 | 39.87 | 38.06 | 39.42 | 4,294,845 | +1.75(+4.64%) |
Feb 07, 2008 | 37.23 | 38.01 | 36.71 | 37.68 | 3,794,394 | +0.46(+1.23%) |
Feb 06, 2008 | 37.04 | 38.15 | 37.03 | 37.22 | 4,230,222 | +0.97(+2.69%) |
Feb 05, 2008 | 36.37 | 37.20 | 36.24 | 36.24 | 4,425,465 | -1.24(-3.31%) |
Feb 04, 2008 | 37.93 | 38.32 | 37.38 | 37.48 | 4,654,804 | -1.06(-2.75%) |