Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 41.56 | 45.59 | 41.55 | 44.51 | 12,603,887 | +3.67(+8.98%) |
Apr 29, 2008 | 41.50 | 41.71 | 40.63 | 40.85 | 4,740,755 | -0.38(-0.91%) |
Apr 28, 2008 | 41.76 | 42.24 | 40.85 | 41.22 | 5,686,602 | +1.39(+3.50%) |
Apr 25, 2008 | 38.96 | 39.99 | 38.75 | 39.83 | 3,570,496 | +1.08(+2.79%) |
Apr 24, 2008 | 38.61 | 39.18 | 37.76 | 38.75 | 2,649,479 | +0.19(+0.50%) |
Apr 23, 2008 | 38.48 | 39.14 | 38.03 | 38.56 | 2,697,950 | +0.19(+0.50%) |
Apr 22, 2008 | 38.41 | 38.93 | 37.90 | 38.37 | 4,086,509 | -0.28(-0.74%) |
Apr 21, 2008 | 39.10 | 39.18 | 38.10 | 38.65 | 5,327,949 | -0.59(-1.50%) |
Apr 18, 2008 | 36.22 | 39.90 | 36.22 | 39.24 | 9,235,864 | +4.18(+11.94%) |
Apr 17, 2008 | 34.79 | 35.62 | 34.49 | 35.05 | 2,378,409 | +0.09(+0.26%) |
Apr 16, 2008 | 34.05 | 35.51 | 34.05 | 34.96 | 4,874,214 | +1.14(+3.36%) |
Apr 15, 2008 | 33.88 | 34.00 | 33.14 | 33.83 | 3,907,552 | +0.11(+0.32%) |
Apr 14, 2008 | 34.47 | 34.49 | 33.46 | 33.72 | 2,994,173 | -0.53(-1.54%) |
Apr 11, 2008 | 35.33 | 35.33 | 34.01 | 34.24 | 3,275,284 | -1.64(-4.57%) |
Apr 10, 2008 | 35.08 | 36.12 | 34.75 | 35.89 | 2,099,571 | +0.75(+2.12%) |
Apr 09, 2008 | 36.50 | 36.67 | 34.81 | 35.14 | 2,569,912 | -1.26(-3.45%) |
Apr 08, 2008 | 36.11 | 36.60 | 35.79 | 36.40 | 1,769,687 | -0.16(-0.45%) |
Apr 07, 2008 | 37.06 | 37.51 | 36.16 | 36.56 | 1,794,651 | -0.15(-0.41%) |
Apr 04, 2008 | 35.88 | 37.17 | 35.78 | 36.71 | 3,756,858 | +0.93(+2.60%) |
Apr 03, 2008 | 35.51 | 36.14 | 35.06 | 35.78 | 2,346,104 | -0.01(-0.04%) |
Apr 02, 2008 | 34.98 | 36.41 | 34.86 | 35.79 | 3,439,404 | +0.67(+1.90%) |
Apr 01, 2008 | 33.65 | 35.13 | 33.43 | 35.13 | 3,782,261 | +1.86(+5.60%) |
Mar 31, 2008 | 33.57 | 33.64 | 32.75 | 33.26 | 4,435,328 | -0.50(-1.47%) |
Mar 28, 2008 | 34.24 | 34.81 | 33.59 | 33.76 | 2,926,396 | -0.25(-0.73%) |
Mar 27, 2008 | 35.70 | 35.70 | 33.85 | 34.01 | 3,826,361 | -1.56(-4.37%) |
Mar 26, 2008 | 36.81 | 36.87 | 35.19 | 35.57 | 3,152,543 | -1.43(-3.86%) |
Mar 25, 2008 | 36.24 | 37.22 | 35.45 | 36.99 | 2,377,724 | +0.70(+1.92%) |
Mar 24, 2008 | 35.08 | 36.59 | 35.01 | 36.30 | 2,295,297 | +1.44(+4.14%) |
Mar 21, 2008 | 35.00 | 35.14 | 33.68 | 34.86 | 4,024,067 | -0.00(-0.00%) |
Mar 20, 2008 | 35.00 | 35.14 | 33.68 | 34.86 | 4,024,067 | -0.11(-0.30%) |
Mar 19, 2008 | 36.28 | 37.24 | 34.96 | 34.96 | 3,158,772 | -1.50(-4.11%) |
Mar 18, 2008 | 34.80 | 36.49 | 34.64 | 36.46 | 3,478,088 | +2.25(+6.58%) |
Mar 17, 2008 | 34.15 | 34.84 | 33.06 | 34.21 | 4,165,756 | -0.85(-2.41%) |
Mar 14, 2008 | 36.61 | 36.65 | 34.05 | 35.05 | 3,829,202 | -1.21(-3.35%) |
Mar 13, 2008 | 35.10 | 36.48 | 34.27 | 36.27 | 3,458,417 | +0.38(+1.05%) |
Mar 12, 2008 | 35.33 | 36.53 | 34.98 | 35.89 | 4,279,789 | +0.70(+2.00%) |
Mar 11, 2008 | 33.50 | 35.19 | 33.28 | 35.19 | 3,960,424 | +2.65(+8.14%) |
Mar 10, 2008 | 32.33 | 33.57 | 32.33 | 32.54 | 4,929,920 | -0.24(-0.74%) |
Mar 07, 2008 | 34.05 | 34.05 | 32.31 | 32.78 | 6,670,369 | -1.48(-4.31%) |
Mar 06, 2008 | 35.11 | 35.25 | 34.20 | 34.26 | 2,245,155 | -0.95(-2.70%) |
Mar 05, 2008 | 34.39 | 35.75 | 34.39 | 35.21 | 3,648,814 | +0.46(+1.33%) |
Mar 04, 2008 | 35.88 | 35.88 | 34.17 | 34.75 | 4,721,808 | -1.49(-4.12%) |
Mar 03, 2008 | 35.68 | 36.65 | 35.52 | 36.24 | 2,835,373 | +0.45(+1.25%) |
Feb 29, 2008 | 37.03 | 37.03 | 35.57 | 35.79 | 3,576,111 | -1.73(-4.60%) |
Feb 28, 2008 | 37.39 | 37.55 | 36.59 | 37.52 | 3,294,242 | -0.06(-0.17%) |
Feb 27, 2008 | 37.24 | 38.31 | 36.99 | 37.58 | 2,318,219 | -0.36(-0.94%) |
Feb 26, 2008 | 37.58 | 38.17 | 36.65 | 37.94 | 3,557,149 | +0.21(+0.56%) |
Feb 25, 2008 | 38.25 | 38.27 | 36.88 | 37.73 | 3,837,746 | -0.24(-0.64%) |
Feb 22, 2008 | 37.15 | 38.07 | 36.43 | 37.97 | 3,149,127 | +1.04(+2.83%) |
Feb 21, 2008 | 37.82 | 39.01 | 36.65 | 36.92 | 3,215,604 | -0.57(-1.52%) |
Feb 20, 2008 | 36.48 | 37.73 | 36.17 | 37.49 | 2,083,653 | +0.38(+1.01%) |
Feb 19, 2008 | 36.85 | 37.75 | 36.75 | 37.12 | 2,752,461 | +0.75(+2.07%) |
Feb 18, 2008 | 36.63 | 36.63 | 35.24 | 36.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.63 | 36.63 | 35.24 | 36.36 | 3,841,564 | -0.16(-0.43%) |
Feb 14, 2008 | 37.31 | 37.36 | 36.40 | 36.52 | 4,152,599 | -0.70(-1.89%) |
Feb 13, 2008 | 35.96 | 37.58 | 35.96 | 37.22 | 3,370,172 | +1.61(+4.51%) |
Feb 12, 2008 | 36.58 | 37.25 | 35.33 | 35.62 | 4,836,701 | -0.59(-1.63%) |
Feb 11, 2008 | 35.47 | 36.33 | 34.76 | 36.21 | 3,948,256 | +1.23(+3.51%) |
Feb 08, 2008 | 34.09 | 35.28 | 33.93 | 34.98 | 5,196,300 | +0.77(+2.26%) |
Feb 07, 2008 | 33.29 | 34.59 | 32.97 | 34.20 | 3,759,428 | +0.80(+2.38%) |
Feb 06, 2008 | 34.00 | 35.04 | 33.29 | 33.41 | 4,039,739 | -0.43(-1.26%) |
Feb 05, 2008 | 34.95 | 35.28 | 33.83 | 33.83 | 5,826,272 | -1.68(-4.72%) |
Feb 04, 2008 | 33.39 | 35.82 | 33.19 | 35.51 | 6,107,489 | +2.16(+6.48%) |