Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.34 | 38.83 | 38.19 | 38.32 | 2,436,303 | -0.15(-0.38%) |
Apr 29, 2008 | 38.41 | 38.74 | 38.20 | 38.47 | 2,994,808 | -0.01(-0.02%) |
Apr 28, 2008 | 40.95 | 40.95 | 38.28 | 38.48 | 5,256,297 | -2.14(-5.27%) |
Apr 25, 2008 | 40.55 | 40.81 | 39.99 | 40.62 | 2,343,896 | +0.06(+0.16%) |
Apr 24, 2008 | 39.86 | 40.67 | 39.47 | 40.55 | 2,740,223 | +0.68(+1.71%) |
Apr 23, 2008 | 39.79 | 40.29 | 39.59 | 39.87 | 2,034,263 | +0.15(+0.39%) |
Apr 22, 2008 | 39.72 | 39.92 | 39.48 | 39.72 | 1,547,727 | -0.25(-0.62%) |
Apr 21, 2008 | 39.93 | 40.19 | 39.70 | 39.96 | 1,709,466 | -0.33(-0.81%) |
Apr 18, 2008 | 39.82 | 40.45 | 39.74 | 40.29 | 2,857,242 | +0.92(+2.33%) |
Apr 17, 2008 | 39.10 | 39.59 | 38.65 | 39.37 | 2,275,113 | +0.22(+0.56%) |
Apr 16, 2008 | 38.65 | 39.20 | 38.46 | 39.15 | 3,044,582 | +0.92(+2.40%) |
Apr 15, 2008 | 37.85 | 38.23 | 37.49 | 38.23 | 2,494,428 | +0.55(+1.45%) |
Apr 14, 2008 | 37.40 | 38.04 | 37.31 | 37.69 | 3,774,385 | +0.29(+0.78%) |
Apr 11, 2008 | 37.42 | 37.93 | 37.21 | 37.40 | 2,170,620 | -0.41(-1.08%) |
Apr 10, 2008 | 37.69 | 38.00 | 37.52 | 37.81 | 2,033,384 | +0.05(+0.12%) |
Apr 09, 2008 | 37.71 | 38.22 | 37.67 | 37.76 | 1,810,114 | +0.00(+0.00%) |
Apr 08, 2008 | 37.86 | 38.30 | 37.69 | 37.76 | 2,502,119 | -0.63(-1.64%) |
Apr 07, 2008 | 38.56 | 38.84 | 38.17 | 38.39 | 3,170,062 | +0.04(+0.09%) |
Apr 04, 2008 | 38.43 | 38.89 | 38.13 | 38.35 | 1,942,955 | -0.10(-0.26%) |
Apr 03, 2008 | 38.15 | 38.62 | 38.08 | 38.45 | 2,111,287 | -0.07(-0.19%) |
Apr 02, 2008 | 38.35 | 38.81 | 37.92 | 38.52 | 2,929,101 | +0.39(+1.03%) |
Apr 01, 2008 | 36.30 | 38.23 | 36.30 | 38.13 | 2,950,637 | +1.53(+4.18%) |
Mar 31, 2008 | 36.38 | 36.72 | 36.22 | 36.60 | 2,589,581 | +0.15(+0.40%) |
Mar 28, 2008 | 36.73 | 37.01 | 36.40 | 36.46 | 1,587,503 | -0.10(-0.27%) |
Mar 27, 2008 | 36.91 | 37.19 | 36.53 | 36.56 | 2,760,880 | -0.34(-0.91%) |
Mar 26, 2008 | 37.34 | 37.41 | 36.78 | 36.90 | 2,310,384 | -0.72(-1.91%) |
Mar 25, 2008 | 36.92 | 37.75 | 36.60 | 37.61 | 1,750,450 | +0.63(+1.70%) |
Mar 24, 2008 | 36.91 | 37.51 | 36.81 | 36.99 | 2,898,665 | +0.19(+0.52%) |
Mar 21, 2008 | 36.30 | 36.90 | 35.91 | 36.80 | 4,999,836 | +0.00(+0.00%) |
Mar 20, 2008 | 36.30 | 36.90 | 35.91 | 36.80 | 4,999,836 | +0.54(+1.48%) |
Mar 19, 2008 | 37.31 | 37.92 | 36.24 | 36.26 | 3,754,090 | -1.03(-2.76%) |
Mar 18, 2008 | 35.93 | 37.29 | 35.93 | 37.29 | 4,295,962 | +1.62(+4.54%) |
Mar 17, 2008 | 35.45 | 36.09 | 34.27 | 35.67 | 4,782,420 | -0.96(-2.61%) |
Mar 14, 2008 | 37.87 | 37.87 | 36.25 | 36.62 | 3,959,553 | -0.96(-2.57%) |
Mar 13, 2008 | 36.90 | 37.87 | 36.45 | 37.59 | 4,264,044 | +0.25(+0.66%) |
Mar 12, 2008 | 38.22 | 38.37 | 37.31 | 37.34 | 2,248,062 | -0.63(-1.65%) |
Mar 11, 2008 | 37.56 | 38.18 | 37.00 | 37.97 | 5,051,022 | +1.17(+3.19%) |
Mar 10, 2008 | 37.23 | 37.52 | 36.75 | 36.80 | 4,911,822 | -0.48(-1.29%) |
Mar 07, 2008 | 37.12 | 38.03 | 36.86 | 37.28 | 3,637,927 | -0.22(-0.58%) |
Mar 06, 2008 | 37.85 | 38.07 | 37.46 | 37.50 | 3,357,292 | -0.62(-1.62%) |
Mar 05, 2008 | 37.73 | 38.44 | 37.52 | 38.12 | 4,460,164 | +0.35(+0.92%) |
Mar 04, 2008 | 37.36 | 37.99 | 37.05 | 37.77 | 4,589,893 | +0.10(+0.27%) |
Mar 03, 2008 | 37.96 | 38.05 | 37.39 | 37.67 | 3,349,512 | -0.41(-1.08%) |
Feb 29, 2008 | 38.68 | 38.82 | 37.95 | 38.08 | 4,928,427 | -1.08(-2.77%) |
Feb 28, 2008 | 39.59 | 39.64 | 39.06 | 39.16 | 2,809,703 | -0.79(-1.98%) |
Feb 27, 2008 | 40.21 | 40.47 | 39.65 | 39.95 | 2,694,485 | -0.43(-1.06%) |
Feb 26, 2008 | 39.64 | 40.39 | 39.53 | 40.38 | 2,613,041 | +0.63(+1.58%) |
Feb 25, 2008 | 39.09 | 39.89 | 38.77 | 39.75 | 2,730,935 | +0.61(+1.56%) |
Feb 22, 2008 | 39.04 | 39.32 | 38.04 | 39.14 | 2,876,761 | +0.18(+0.47%) |
Feb 21, 2008 | 39.44 | 39.82 | 38.86 | 38.96 | 2,749,421 | -0.43(-1.09%) |
Feb 20, 2008 | 38.81 | 39.54 | 38.68 | 39.39 | 2,972,363 | +0.16(+0.42%) |
Feb 19, 2008 | 39.44 | 39.82 | 38.93 | 39.23 | 3,066,804 | +0.16(+0.42%) |
Feb 18, 2008 | 38.93 | 39.19 | 38.49 | 39.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.93 | 39.19 | 38.49 | 39.06 | 2,563,288 | +0.05(+0.12%) |
Feb 14, 2008 | 39.03 | 39.56 | 38.87 | 39.02 | 2,844,896 | -0.05(-0.12%) |
Feb 13, 2008 | 39.13 | 39.50 | 38.61 | 39.06 | 3,520,803 | +0.30(+0.77%) |
Feb 12, 2008 | 37.26 | 39.54 | 37.26 | 38.76 | 7,376,535 | +1.45(+3.88%) |
Feb 11, 2008 | 40.37 | 40.37 | 37.10 | 37.31 | 10,903,189 | -3.39(-8.34%) |
Feb 08, 2008 | 40.35 | 41.38 | 40.35 | 40.71 | 3,287,839 | -0.12(-0.29%) |
Feb 07, 2008 | 40.81 | 41.17 | 40.22 | 40.83 | 3,546,461 | -0.14(-0.33%) |
Feb 06, 2008 | 41.84 | 41.96 | 40.83 | 40.96 | 2,844,154 | -0.52(-1.25%) |
Feb 05, 2008 | 42.65 | 42.93 | 41.48 | 41.48 | 2,748,733 | -1.85(-4.26%) |
Feb 04, 2008 | 42.87 | 43.68 | 42.87 | 43.33 | 2,224,083 | +0.30(+0.70%) |