Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 42.74 | 43.53 | 42.46 | 42.89 | 3,704,185 | -0.13(-0.31%) |
Apr 29, 2008 | 41.48 | 43.05 | 41.17 | 43.03 | 3,699,087 | +1.40(+3.36%) |
Apr 28, 2008 | 41.19 | 41.84 | 39.84 | 41.63 | 5,753,893 | +1.35(+3.34%) |
Apr 25, 2008 | 38.90 | 40.34 | 38.57 | 40.28 | 3,066,099 | +1.63(+4.23%) |
Apr 24, 2008 | 39.68 | 40.14 | 37.88 | 38.65 | 3,760,918 | -0.89(-2.25%) |
Apr 23, 2008 | 37.66 | 39.58 | 37.31 | 39.54 | 4,350,454 | +1.95(+5.18%) |
Apr 22, 2008 | 37.80 | 38.34 | 37.42 | 37.59 | 3,109,509 | -1.25(-3.21%) |
Apr 21, 2008 | 39.07 | 39.91 | 38.77 | 38.84 | 2,198,643 | -0.21(-0.53%) |
Apr 18, 2008 | 38.07 | 39.48 | 38.07 | 39.04 | 2,470,760 | +1.10(+2.91%) |
Apr 17, 2008 | 37.87 | 38.45 | 37.61 | 37.94 | 1,930,083 | +0.01(+0.02%) |
Apr 16, 2008 | 38.65 | 38.96 | 37.71 | 37.93 | 2,635,156 | -0.54(-1.40%) |
Apr 15, 2008 | 38.24 | 38.99 | 37.39 | 38.47 | 3,681,333 | +0.39(+1.04%) |
Apr 14, 2008 | 38.07 | 38.60 | 37.74 | 38.07 | 2,879,438 | +0.19(+0.50%) |
Apr 11, 2008 | 39.30 | 39.78 | 37.83 | 37.89 | 3,012,695 | -1.77(-4.46%) |
Apr 10, 2008 | 38.37 | 39.84 | 38.34 | 39.65 | 4,358,253 | +1.27(+3.32%) |
Apr 09, 2008 | 40.37 | 40.54 | 38.04 | 38.38 | 5,065,752 | -2.19(-5.40%) |
Apr 08, 2008 | 39.04 | 41.05 | 39.04 | 40.57 | 3,871,039 | +1.83(+4.73%) |
Apr 07, 2008 | 39.60 | 39.85 | 38.60 | 38.74 | 2,800,692 | -0.86(-2.18%) |
Apr 04, 2008 | 40.03 | 40.27 | 39.15 | 39.60 | 2,945,710 | -0.29(-0.72%) |
Apr 03, 2008 | 41.03 | 41.66 | 39.77 | 39.89 | 3,617,414 | -1.44(-3.48%) |
Apr 02, 2008 | 42.19 | 42.19 | 41.04 | 41.32 | 2,416,122 | -0.86(-2.04%) |
Apr 01, 2008 | 40.93 | 42.19 | 40.35 | 42.19 | 3,425,805 | +1.92(+4.77%) |
Mar 31, 2008 | 40.88 | 41.65 | 40.26 | 40.26 | 3,356,543 | -0.31(-0.75%) |
Mar 28, 2008 | 41.30 | 41.78 | 40.57 | 40.57 | 2,913,277 | -1.34(-3.19%) |
Mar 27, 2008 | 41.92 | 42.33 | 41.60 | 41.91 | 3,070,710 | +0.07(+0.17%) |
Mar 26, 2008 | 42.67 | 42.84 | 41.57 | 41.84 | 3,014,960 | -0.84(-1.98%) |
Mar 25, 2008 | 42.19 | 43.03 | 41.28 | 42.68 | 3,997,145 | +0.43(+1.02%) |
Mar 24, 2008 | 41.23 | 42.77 | 40.67 | 42.25 | 3,251,520 | +1.13(+2.75%) |
Mar 21, 2008 | 41.73 | 41.74 | 40.23 | 41.12 | 4,284,884 | +0.00(+0.00%) |
Mar 20, 2008 | 41.73 | 41.74 | 40.23 | 41.12 | 4,284,884 | -0.05(-0.13%) |
Mar 19, 2008 | 39.91 | 42.50 | 39.42 | 41.17 | 6,510,239 | +1.50(+3.78%) |
Mar 18, 2008 | 41.24 | 41.71 | 39.13 | 39.67 | 8,966,313 | -1.29(-3.16%) |
Mar 17, 2008 | 37.95 | 42.48 | 37.95 | 40.97 | 8,270,779 | +1.49(+3.77%) |
Mar 14, 2008 | 41.14 | 41.26 | 38.77 | 39.48 | 10,719,214 | -0.90(-2.22%) |
Mar 13, 2008 | 36.96 | 41.65 | 36.93 | 40.37 | 28,524,086 | +3.68(+10.03%) |
Mar 12, 2008 | 32.35 | 37.25 | 30.02 | 36.69 | 71,660,480 | -5.83(-13.72%) |
Mar 11, 2008 | 48.01 | 48.01 | 38.46 | 42.53 | 26,820,554 | -13.75(-24.43%) |
Mar 10, 2008 | 57.15 | 57.21 | 55.98 | 56.28 | 2,846,917 | -0.74(-1.29%) |
Mar 07, 2008 | 58.66 | 58.90 | 56.94 | 57.01 | 1,878,261 | -2.14(-3.61%) |
Mar 06, 2008 | 61.15 | 61.30 | 59.02 | 59.15 | 1,426,700 | -2.41(-3.92%) |
Mar 05, 2008 | 61.42 | 61.75 | 60.53 | 61.56 | 1,409,660 | +0.57(+0.93%) |
Mar 04, 2008 | 60.67 | 62.00 | 60.59 | 61.00 | 2,083,723 | -0.35(-0.57%) |
Mar 03, 2008 | 61.29 | 61.37 | 59.98 | 61.35 | 1,598,542 | +0.02(+0.03%) |
Feb 29, 2008 | 63.38 | 63.63 | 61.14 | 61.33 | 1,745,806 | -2.62(-4.10%) |
Feb 28, 2008 | 64.19 | 64.93 | 63.30 | 63.95 | 1,988,614 | -0.57(-0.88%) |
Feb 27, 2008 | 62.92 | 65.30 | 62.92 | 64.52 | 3,354,041 | +1.36(+2.15%) |
Feb 26, 2008 | 61.93 | 63.48 | 61.93 | 63.16 | 2,007,479 | +1.09(+1.76%) |
Feb 25, 2008 | 61.73 | 62.85 | 61.62 | 62.07 | 2,032,370 | +0.25(+0.41%) |
Feb 22, 2008 | 61.91 | 62.34 | 59.71 | 61.82 | 2,514,681 | +0.04(+0.06%) |
Feb 21, 2008 | 63.19 | 63.19 | 61.53 | 61.78 | 1,119,971 | -0.48(-0.78%) |
Feb 20, 2008 | 61.79 | 62.43 | 61.31 | 62.26 | 1,326,539 | -0.03(-0.04%) |
Feb 19, 2008 | 62.56 | 63.13 | 61.82 | 62.29 | 1,944,805 | +0.56(+0.90%) |
Feb 18, 2008 | 60.63 | 61.88 | 60.14 | 61.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.63 | 61.88 | 60.14 | 61.73 | 2,353,129 | +0.79(+1.30%) |
Feb 14, 2008 | 62.58 | 62.87 | 60.91 | 60.94 | 2,651,911 | -1.74(-2.78%) |
Feb 13, 2008 | 63.28 | 63.28 | 59.14 | 62.69 | 9,085,591 | -1.03(-1.62%) |
Feb 12, 2008 | 65.51 | 65.67 | 63.51 | 63.72 | 2,435,986 | -1.53(-2.35%) |
Feb 11, 2008 | 65.71 | 65.71 | 64.20 | 65.25 | 1,511,561 | -0.35(-0.53%) |
Feb 08, 2008 | 65.25 | 65.77 | 64.00 | 65.60 | 1,811,403 | +0.13(+0.19%) |
Feb 07, 2008 | 67.01 | 67.23 | 64.14 | 65.48 | 3,446,847 | -1.90(-2.82%) |
Feb 06, 2008 | 70.53 | 71.63 | 66.99 | 67.38 | 3,215,262 | -2.54(-3.63%) |
Feb 05, 2008 | 71.42 | 71.42 | 69.44 | 69.92 | 2,098,389 | -0.97(-1.37%) |
Feb 04, 2008 | 72.07 | 73.15 | 68.48 | 70.89 | 4,328,367 | -2.57(-3.49%) |