Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.58 | 40.58 | 39.33 | 39.56 | 3,881,159 | -0.36(-0.91%) |
Apr 29, 2008 | 39.90 | 40.25 | 39.05 | 39.93 | 3,782,888 | +0.04(+0.09%) |
Apr 28, 2008 | 40.32 | 40.38 | 39.57 | 39.89 | 3,712,092 | +0.05(+0.11%) |
Apr 25, 2008 | 38.73 | 39.99 | 38.39 | 39.84 | 6,161,433 | +1.50(+3.90%) |
Apr 24, 2008 | 40.24 | 41.00 | 36.84 | 38.35 | 8,924,974 | -1.03(-2.60%) |
Apr 23, 2008 | 36.46 | 39.67 | 36.46 | 39.37 | 9,115,988 | +2.73(+7.45%) |
Apr 22, 2008 | 37.56 | 37.56 | 36.39 | 36.64 | 5,611,056 | -1.60(-4.18%) |
Apr 21, 2008 | 37.58 | 38.38 | 37.58 | 38.24 | 2,127,371 | +0.32(+0.84%) |
Apr 18, 2008 | 38.08 | 38.14 | 37.72 | 37.92 | 3,337,734 | +0.39(+1.04%) |
Apr 17, 2008 | 37.02 | 37.85 | 35.97 | 37.53 | 2,895,323 | +0.13(+0.34%) |
Apr 16, 2008 | 38.38 | 38.70 | 37.08 | 37.40 | 3,413,238 | -0.77(-2.02%) |
Apr 15, 2008 | 37.10 | 38.61 | 36.97 | 38.17 | 5,363,452 | +1.23(+3.34%) |
Apr 14, 2008 | 37.28 | 37.28 | 36.48 | 36.94 | 3,109,359 | -0.28(-0.76%) |
Apr 11, 2008 | 38.06 | 38.30 | 36.98 | 37.22 | 2,815,070 | -1.01(-2.63%) |
Apr 10, 2008 | 37.77 | 38.60 | 37.77 | 38.23 | 3,362,294 | +0.46(+1.23%) |
Apr 09, 2008 | 38.36 | 38.56 | 37.67 | 37.77 | 3,331,219 | -0.60(-1.56%) |
Apr 08, 2008 | 38.20 | 38.87 | 38.13 | 38.36 | 5,217,039 | -0.03(-0.07%) |
Apr 07, 2008 | 37.94 | 38.87 | 37.94 | 38.39 | 2,943,627 | +0.22(+0.57%) |
Apr 04, 2008 | 38.36 | 38.57 | 37.73 | 38.17 | 2,488,174 | -0.19(-0.50%) |
Apr 03, 2008 | 38.76 | 39.31 | 38.19 | 38.36 | 4,595,198 | -0.69(-1.77%) |
Apr 02, 2008 | 40.40 | 40.58 | 38.84 | 39.05 | 6,240,983 | -1.07(-2.67%) |
Apr 01, 2008 | 38.11 | 40.17 | 38.11 | 40.12 | 4,470,169 | +1.93(+5.06%) |
Mar 31, 2008 | 38.42 | 38.75 | 38.04 | 38.19 | 4,028,942 | -0.41(-1.06%) |
Mar 28, 2008 | 38.75 | 39.18 | 38.47 | 38.60 | 3,714,407 | -0.64(-1.64%) |
Mar 27, 2008 | 40.05 | 40.31 | 39.23 | 39.24 | 4,201,596 | -0.64(-1.62%) |
Mar 26, 2008 | 40.59 | 40.83 | 39.83 | 39.89 | 5,132,771 | -0.96(-2.35%) |
Mar 25, 2008 | 40.26 | 40.88 | 40.03 | 40.85 | 4,702,042 | +0.72(+1.79%) |
Mar 24, 2008 | 39.18 | 40.21 | 38.94 | 40.13 | 6,322,396 | +1.03(+2.65%) |
Mar 21, 2008 | 38.56 | 39.25 | 38.23 | 39.10 | 5,158,868 | -0.00(-0.00%) |
Mar 20, 2008 | 38.56 | 39.25 | 38.23 | 39.10 | 5,158,868 | +0.72(+1.87%) |
Mar 19, 2008 | 38.40 | 39.64 | 38.32 | 38.38 | 8,669,117 | +0.09(+0.24%) |
Mar 18, 2008 | 39.05 | 39.39 | 37.73 | 38.29 | 7,497,187 | -0.56(-1.45%) |
Mar 17, 2008 | 38.67 | 39.45 | 38.20 | 38.85 | 5,694,542 | -0.82(-2.06%) |
Mar 14, 2008 | 40.92 | 41.01 | 38.91 | 39.67 | 6,195,496 | -0.87(-2.15%) |
Mar 13, 2008 | 40.38 | 41.22 | 39.97 | 40.54 | 8,211,016 | +0.12(+0.29%) |
Mar 12, 2008 | 36.93 | 41.43 | 36.79 | 40.42 | 17,316,406 | +1.72(+4.45%) |
Mar 11, 2008 | 37.42 | 38.82 | 35.89 | 38.70 | 25,190,410 | -3.50(-8.30%) |
Mar 10, 2008 | 42.55 | 42.99 | 42.13 | 42.20 | 4,215,092 | -0.39(-0.92%) |
Mar 07, 2008 | 43.78 | 43.85 | 42.51 | 42.59 | 4,799,412 | -1.53(-3.48%) |
Mar 06, 2008 | 45.20 | 45.52 | 44.06 | 44.13 | 2,793,907 | -1.30(-2.86%) |
Mar 05, 2008 | 44.53 | 45.65 | 44.44 | 45.42 | 3,533,866 | +0.83(+1.87%) |
Mar 04, 2008 | 44.63 | 45.10 | 44.48 | 44.59 | 6,085,557 | -0.34(-0.75%) |
Mar 03, 2008 | 44.87 | 44.96 | 44.24 | 44.92 | 4,350,078 | -0.08(-0.18%) |
Feb 29, 2008 | 46.29 | 46.58 | 44.83 | 45.01 | 4,040,791 | -1.63(-3.50%) |
Feb 28, 2008 | 46.68 | 47.08 | 46.44 | 46.64 | 2,294,689 | -0.46(-0.98%) |
Feb 27, 2008 | 47.06 | 48.00 | 46.94 | 47.10 | 3,559,892 | -0.32(-0.67%) |
Feb 26, 2008 | 46.63 | 47.57 | 46.63 | 47.42 | 3,605,115 | +0.39(+0.83%) |
Feb 25, 2008 | 45.76 | 47.13 | 45.56 | 47.03 | 4,669,312 | +1.54(+3.39%) |
Feb 22, 2008 | 46.23 | 46.43 | 44.58 | 45.49 | 5,819,344 | -0.58(-1.26%) |
Feb 21, 2008 | 47.37 | 47.39 | 46.01 | 46.07 | 2,921,292 | -1.23(-2.61%) |
Feb 20, 2008 | 46.73 | 47.57 | 46.18 | 47.30 | 4,096,908 | +0.50(+1.07%) |
Feb 19, 2008 | 46.20 | 46.91 | 46.20 | 46.80 | 5,605,481 | +0.67(+1.46%) |
Feb 18, 2008 | 44.42 | 46.49 | 44.33 | 46.13 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.42 | 46.49 | 44.33 | 46.13 | 7,939,267 | +1.47(+3.29%) |
Feb 14, 2008 | 45.13 | 45.19 | 44.35 | 44.66 | 5,697,093 | -0.04(-0.08%) |
Feb 13, 2008 | 45.18 | 45.20 | 43.28 | 44.70 | 13,012,588 | -1.20(-2.61%) |
Feb 12, 2008 | 45.66 | 46.16 | 45.42 | 45.90 | 5,160,650 | +0.43(+0.94%) |
Feb 11, 2008 | 45.95 | 45.97 | 45.04 | 45.47 | 5,208,684 | -0.54(-1.16%) |
Feb 08, 2008 | 47.26 | 47.29 | 45.51 | 46.00 | 4,985,482 | -1.14(-2.42%) |
Feb 07, 2008 | 48.34 | 48.55 | 44.46 | 47.15 | 10,584,728 | -1.20(-2.48%) |
Feb 06, 2008 | 48.40 | 48.78 | 47.85 | 48.35 | 4,585,945 | +0.75(+1.58%) |
Feb 05, 2008 | 47.56 | 48.79 | 47.45 | 47.59 | 3,589,530 | -0.71(-1.47%) |
Feb 04, 2008 | 48.30 | 48.75 | 47.49 | 48.30 | 2,912,299 | +0.01(+0.02%) |