Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 37.00 | 39.12 | 36.67 | 38.64 | 6,376,794 | +2.44(+6.75%) |
Apr 29, 2008 | 36.64 | 37.37 | 36.19 | 36.19 | 3,665,743 | -1.56(-4.13%) |
Apr 28, 2008 | 39.10 | 39.35 | 37.64 | 37.75 | 2,581,817 | -0.82(-2.13%) |
Apr 25, 2008 | 38.36 | 38.96 | 37.89 | 38.57 | 2,601,692 | +0.58(+1.53%) |
Apr 24, 2008 | 39.28 | 39.50 | 37.78 | 37.99 | 6,145,952 | -1.87(-4.70%) |
Apr 23, 2008 | 41.75 | 41.75 | 39.46 | 39.87 | 6,219,027 | -2.53(-5.97%) |
Apr 22, 2008 | 43.31 | 44.05 | 42.30 | 42.40 | 4,463,415 | -1.09(-2.52%) |
Apr 21, 2008 | 45.04 | 45.04 | 42.84 | 43.49 | 3,995,446 | -1.16(-2.59%) |
Apr 18, 2008 | 45.65 | 45.84 | 44.02 | 44.65 | 5,339,350 | -2.25(-4.79%) |
Apr 17, 2008 | 46.56 | 47.09 | 46.26 | 46.89 | 3,814,927 | -0.12(-0.26%) |
Apr 16, 2008 | 46.03 | 47.12 | 46.03 | 47.02 | 4,096,399 | +2.15(+4.78%) |
Apr 15, 2008 | 43.93 | 45.00 | 43.87 | 44.87 | 2,988,423 | +1.51(+3.48%) |
Apr 14, 2008 | 42.63 | 43.80 | 42.63 | 43.36 | 2,333,775 | +0.62(+1.45%) |
Apr 11, 2008 | 43.30 | 43.67 | 42.50 | 42.74 | 2,273,775 | -0.64(-1.48%) |
Apr 10, 2008 | 43.97 | 44.23 | 42.68 | 43.39 | 2,820,431 | -0.46(-1.06%) |
Apr 09, 2008 | 42.70 | 43.88 | 42.17 | 43.85 | 2,961,600 | +1.44(+3.40%) |
Apr 08, 2008 | 42.07 | 43.04 | 41.86 | 42.41 | 2,265,279 | -0.31(-0.72%) |
Apr 07, 2008 | 43.34 | 44.16 | 42.51 | 42.72 | 2,584,116 | -0.27(-0.63%) |
Apr 04, 2008 | 42.08 | 43.41 | 42.08 | 42.99 | 3,478,002 | +0.91(+2.16%) |
Apr 03, 2008 | 41.28 | 42.24 | 40.63 | 42.08 | 4,947,856 | +0.57(+1.37%) |
Apr 02, 2008 | 39.87 | 41.65 | 39.87 | 41.51 | 5,330,823 | +1.58(+3.95%) |
Apr 01, 2008 | 40.46 | 40.92 | 39.48 | 39.93 | 6,084,717 | -1.95(-4.67%) |
Mar 31, 2008 | 43.18 | 43.44 | 41.04 | 41.89 | 4,520,950 | -0.90(-2.11%) |
Mar 28, 2008 | 42.84 | 43.46 | 42.12 | 42.79 | 3,338,890 | -0.54(-1.24%) |
Mar 27, 2008 | 43.49 | 44.06 | 42.71 | 43.33 | 4,129,480 | -0.66(-1.49%) |
Mar 26, 2008 | 43.96 | 44.72 | 43.46 | 43.99 | 4,820,832 | +0.46(+1.07%) |
Mar 25, 2008 | 41.90 | 43.54 | 41.85 | 43.52 | 6,312,848 | +2.59(+6.32%) |
Mar 24, 2008 | 42.07 | 42.61 | 40.53 | 40.94 | 5,459,217 | -0.63(-1.52%) |
Mar 21, 2008 | 40.67 | 42.30 | 39.59 | 41.57 | 10,080,519 | +0.00(+0.00%) |
Mar 20, 2008 | 40.67 | 42.30 | 39.59 | 41.57 | 10,076,801 | -0.58(-1.37%) |
Mar 19, 2008 | 44.98 | 45.26 | 42.06 | 42.14 | 10,659,830 | -3.70(-8.07%) |
Mar 18, 2008 | 49.75 | 49.75 | 45.51 | 45.84 | 8,399,456 | -3.49(-7.07%) |
Mar 17, 2008 | 49.44 | 51.63 | 48.57 | 49.33 | 10,398,177 | -0.19(-0.39%) |
Mar 14, 2008 | 47.46 | 49.79 | 47.46 | 49.52 | 8,014,596 | +1.71(+3.58%) |
Mar 13, 2008 | 46.39 | 48.26 | 46.10 | 47.81 | 7,036,646 | +2.46(+5.42%) |
Mar 12, 2008 | 45.16 | 45.61 | 44.37 | 45.35 | 2,952,554 | +0.40(+0.89%) |
Mar 11, 2008 | 44.05 | 45.00 | 43.53 | 44.95 | 4,487,347 | +1.45(+3.33%) |
Mar 10, 2008 | 44.48 | 44.96 | 43.34 | 43.50 | 4,234,078 | -1.35(-3.01%) |
Mar 07, 2008 | 46.05 | 46.55 | 44.50 | 44.85 | 5,862,660 | -1.21(-2.62%) |
Mar 06, 2008 | 45.09 | 46.34 | 44.44 | 46.06 | 7,334,199 | +0.87(+1.92%) |
Mar 05, 2008 | 44.04 | 45.34 | 43.71 | 45.19 | 5,521,359 | +2.11(+4.90%) |
Mar 04, 2008 | 44.79 | 46.01 | 42.70 | 43.08 | 11,987,028 | -1.16(-2.62%) |
Mar 03, 2008 | 43.41 | 44.31 | 43.12 | 44.24 | 5,530,101 | +1.68(+3.94%) |
Feb 29, 2008 | 43.54 | 43.54 | 41.80 | 42.56 | 3,772,631 | -0.84(-1.94%) |
Feb 28, 2008 | 42.99 | 43.65 | 42.65 | 43.41 | 3,448,834 | +0.65(+1.52%) |
Feb 27, 2008 | 42.07 | 42.87 | 41.64 | 42.76 | 4,103,781 | +1.06(+2.55%) |
Feb 26, 2008 | 40.22 | 41.84 | 40.22 | 41.69 | 2,430,968 | +0.81(+1.98%) |
Feb 25, 2008 | 40.79 | 40.91 | 39.44 | 40.88 | 2,907,086 | +0.51(+1.27%) |
Feb 22, 2008 | 40.89 | 40.89 | 38.81 | 40.37 | 5,039,757 | -0.29(-0.72%) |
Feb 21, 2008 | 41.42 | 42.38 | 40.49 | 40.66 | 5,872,573 | -0.65(-1.57%) |
Feb 20, 2008 | 40.01 | 41.54 | 40.01 | 41.31 | 4,382,141 | +0.84(+2.08%) |
Feb 19, 2008 | 39.50 | 40.70 | 39.46 | 40.47 | 4,116,015 | +1.74(+4.51%) |
Feb 18, 2008 | 39.29 | 39.43 | 38.39 | 38.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.29 | 39.43 | 38.39 | 38.72 | 3,968,443 | +0.04(+0.11%) |
Feb 14, 2008 | 39.27 | 39.50 | 38.56 | 38.68 | 3,392,869 | -0.35(-0.90%) |
Feb 13, 2008 | 39.09 | 39.09 | 38.09 | 39.03 | 3,512,885 | +0.20(+0.53%) |
Feb 12, 2008 | 39.38 | 40.15 | 38.67 | 38.83 | 3,866,187 | -0.92(-2.32%) |
Feb 11, 2008 | 39.41 | 39.97 | 38.56 | 39.75 | 3,142,732 | +0.44(+1.12%) |
Feb 08, 2008 | 38.06 | 39.75 | 37.95 | 39.31 | 4,307,397 | +1.74(+4.64%) |
Feb 07, 2008 | 37.12 | 37.90 | 36.61 | 37.57 | 3,805,483 | +0.46(+1.23%) |
Feb 06, 2008 | 36.93 | 38.04 | 36.92 | 37.11 | 4,242,585 | +0.97(+2.69%) |
Feb 05, 2008 | 36.26 | 37.10 | 36.14 | 36.14 | 4,438,398 | -1.24(-3.31%) |
Feb 04, 2008 | 37.82 | 38.21 | 37.27 | 37.37 | 4,668,407 | -1.06(-2.75%) |