Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 41.55 | 45.58 | 41.54 | 44.50 | 12,607,203 | +3.67(+8.98%) |
Apr 29, 2008 | 41.49 | 41.70 | 40.62 | 40.83 | 4,742,002 | -0.38(-0.91%) |
Apr 28, 2008 | 41.75 | 42.23 | 40.84 | 41.21 | 5,688,098 | +1.39(+3.50%) |
Apr 25, 2008 | 38.95 | 39.98 | 38.74 | 39.82 | 3,571,436 | +1.08(+2.79%) |
Apr 24, 2008 | 38.60 | 39.17 | 37.75 | 38.74 | 2,650,176 | +0.19(+0.50%) |
Apr 23, 2008 | 38.47 | 39.13 | 38.02 | 38.55 | 2,698,660 | +0.19(+0.50%) |
Apr 22, 2008 | 38.40 | 38.92 | 37.89 | 38.36 | 4,087,584 | -0.28(-0.74%) |
Apr 21, 2008 | 39.09 | 39.17 | 38.09 | 38.64 | 5,329,351 | -0.59(-1.50%) |
Apr 18, 2008 | 36.21 | 39.89 | 36.21 | 39.23 | 9,238,294 | +4.18(+11.94%) |
Apr 17, 2008 | 34.78 | 35.61 | 34.48 | 35.05 | 2,379,035 | +0.09(+0.26%) |
Apr 16, 2008 | 34.04 | 35.50 | 34.04 | 34.95 | 4,875,496 | +1.14(+3.36%) |
Apr 15, 2008 | 33.87 | 33.99 | 33.14 | 33.82 | 3,908,580 | +0.11(+0.32%) |
Apr 14, 2008 | 34.46 | 34.48 | 33.45 | 33.71 | 2,994,961 | -0.53(-1.54%) |
Apr 11, 2008 | 35.32 | 35.32 | 34.00 | 34.24 | 3,276,146 | -1.64(-4.57%) |
Apr 10, 2008 | 35.07 | 36.11 | 34.74 | 35.88 | 2,100,124 | +0.75(+2.12%) |
Apr 09, 2008 | 36.49 | 36.66 | 34.80 | 35.13 | 2,570,589 | -1.26(-3.45%) |
Apr 08, 2008 | 36.10 | 36.59 | 35.78 | 36.39 | 1,770,152 | -0.16(-0.45%) |
Apr 07, 2008 | 37.05 | 37.50 | 36.15 | 36.55 | 1,795,124 | -0.15(-0.41%) |
Apr 04, 2008 | 35.87 | 37.16 | 35.77 | 36.70 | 3,757,846 | +0.93(+2.60%) |
Apr 03, 2008 | 35.50 | 36.13 | 35.05 | 35.77 | 2,346,721 | -0.01(-0.04%) |
Apr 02, 2008 | 34.97 | 36.40 | 34.85 | 35.78 | 3,440,309 | +0.67(+1.90%) |
Apr 01, 2008 | 33.64 | 35.12 | 33.42 | 35.12 | 3,783,256 | +1.86(+5.60%) |
Mar 31, 2008 | 33.56 | 33.63 | 32.74 | 33.26 | 4,436,495 | -0.50(-1.47%) |
Mar 28, 2008 | 34.24 | 34.80 | 33.58 | 33.75 | 2,927,166 | -0.25(-0.73%) |
Mar 27, 2008 | 35.69 | 35.69 | 33.85 | 34.00 | 3,827,367 | -1.56(-4.37%) |
Mar 26, 2008 | 36.80 | 36.86 | 35.18 | 35.56 | 3,153,372 | -1.43(-3.86%) |
Mar 25, 2008 | 36.23 | 37.21 | 35.44 | 36.98 | 2,378,349 | +0.70(+1.92%) |
Mar 24, 2008 | 35.07 | 36.58 | 35.00 | 36.29 | 2,295,901 | +1.44(+4.14%) |
Mar 21, 2008 | 34.99 | 35.13 | 33.67 | 34.85 | 4,025,126 | -0.00(-0.00%) |
Mar 20, 2008 | 34.99 | 35.13 | 33.67 | 34.85 | 4,025,126 | -0.11(-0.30%) |
Mar 19, 2008 | 36.27 | 37.23 | 34.95 | 34.95 | 3,159,603 | -1.50(-4.11%) |
Mar 18, 2008 | 34.79 | 36.48 | 34.63 | 36.45 | 3,479,003 | +2.25(+6.58%) |
Mar 17, 2008 | 34.14 | 34.83 | 33.05 | 34.20 | 4,166,852 | -0.85(-2.41%) |
Mar 14, 2008 | 36.60 | 36.64 | 34.04 | 35.05 | 3,830,210 | -1.21(-3.35%) |
Mar 13, 2008 | 35.10 | 36.47 | 34.26 | 36.26 | 3,459,327 | +0.38(+1.05%) |
Mar 12, 2008 | 35.32 | 36.52 | 34.97 | 35.88 | 4,280,915 | +0.70(+2.00%) |
Mar 11, 2008 | 33.49 | 35.18 | 33.27 | 35.18 | 3,961,466 | +2.65(+8.14%) |
Mar 10, 2008 | 32.33 | 33.56 | 32.33 | 32.53 | 4,931,217 | -0.24(-0.74%) |
Mar 07, 2008 | 34.04 | 34.04 | 32.30 | 32.77 | 6,672,124 | -1.48(-4.31%) |
Mar 06, 2008 | 35.10 | 35.24 | 34.19 | 34.25 | 2,245,746 | -0.95(-2.70%) |
Mar 05, 2008 | 34.38 | 35.74 | 34.38 | 35.20 | 3,649,774 | +0.46(+1.33%) |
Mar 04, 2008 | 35.87 | 35.87 | 34.16 | 34.74 | 4,723,051 | -1.49(-4.12%) |
Mar 03, 2008 | 35.67 | 36.64 | 35.51 | 36.23 | 2,836,119 | +0.45(+1.25%) |
Feb 29, 2008 | 37.02 | 37.02 | 35.56 | 35.78 | 3,577,052 | -1.73(-4.60%) |
Feb 28, 2008 | 37.38 | 37.54 | 36.58 | 37.51 | 3,295,108 | -0.06(-0.17%) |
Feb 27, 2008 | 37.23 | 38.30 | 36.98 | 37.57 | 2,318,828 | -0.36(-0.94%) |
Feb 26, 2008 | 37.57 | 38.16 | 36.64 | 37.93 | 3,558,085 | +0.21(+0.57%) |
Feb 25, 2008 | 38.24 | 38.26 | 36.87 | 37.72 | 3,838,755 | -0.24(-0.64%) |
Feb 22, 2008 | 37.14 | 38.06 | 36.42 | 37.96 | 3,149,955 | +1.04(+2.83%) |
Feb 21, 2008 | 37.81 | 38.99 | 36.64 | 36.91 | 3,216,450 | -0.57(-1.52%) |
Feb 20, 2008 | 36.47 | 37.72 | 36.16 | 37.48 | 2,084,201 | +0.38(+1.01%) |
Feb 19, 2008 | 36.84 | 37.74 | 36.74 | 37.11 | 2,753,185 | +0.75(+2.07%) |
Feb 18, 2008 | 36.62 | 36.62 | 35.23 | 36.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.62 | 36.62 | 35.23 | 36.35 | 3,842,575 | -0.16(-0.43%) |
Feb 14, 2008 | 37.30 | 37.35 | 36.39 | 36.51 | 4,153,691 | -0.70(-1.89%) |
Feb 13, 2008 | 35.95 | 37.57 | 35.95 | 37.21 | 3,371,059 | +1.61(+4.51%) |
Feb 12, 2008 | 36.57 | 37.24 | 35.32 | 35.61 | 4,837,974 | -0.59(-1.63%) |
Feb 11, 2008 | 35.46 | 36.32 | 34.75 | 36.20 | 3,949,295 | +1.23(+3.51%) |
Feb 08, 2008 | 34.08 | 35.27 | 33.92 | 34.97 | 5,197,667 | +0.77(+2.26%) |
Feb 07, 2008 | 33.28 | 34.58 | 32.96 | 34.19 | 3,760,417 | +0.80(+2.38%) |
Feb 06, 2008 | 33.99 | 35.03 | 33.28 | 33.40 | 4,040,802 | -0.43(-1.26%) |
Feb 05, 2008 | 34.94 | 35.27 | 33.82 | 33.82 | 5,827,804 | -1.68(-4.72%) |
Feb 04, 2008 | 33.38 | 35.81 | 33.18 | 35.50 | 6,109,096 | +2.16(+6.48%) |