Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.45 | 36.21 | 35.14 | 35.35 | 8,707,991 | -0.30(-0.85%) |
Apr 29, 2008 | 35.36 | 35.98 | 35.15 | 35.65 | 6,968,815 | +0.08(+0.23%) |
Apr 28, 2008 | 35.28 | 35.77 | 35.07 | 35.57 | 8,678,958 | +0.32(+0.90%) |
Apr 25, 2008 | 34.06 | 35.29 | 33.97 | 35.25 | 9,778,910 | +1.28(+3.76%) |
Apr 24, 2008 | 32.34 | 34.20 | 32.34 | 33.97 | 12,209,614 | +1.31(+4.02%) |
Apr 23, 2008 | 32.17 | 32.88 | 31.85 | 32.66 | 11,602,253 | +0.48(+1.51%) |
Apr 22, 2008 | 32.82 | 33.08 | 32.15 | 32.17 | 10,603,804 | -0.57(-1.74%) |
Apr 21, 2008 | 33.34 | 33.91 | 32.70 | 32.74 | 12,500,943 | -0.84(-2.51%) |
Apr 18, 2008 | 35.11 | 35.67 | 33.55 | 33.58 | 13,926,195 | -0.87(-2.53%) |
Apr 17, 2008 | 33.74 | 34.58 | 33.14 | 34.45 | 13,721,647 | +0.54(+1.60%) |
Apr 16, 2008 | 33.92 | 33.97 | 32.45 | 33.91 | 27,892,878 | -0.01(-0.03%) |
Apr 15, 2008 | 38.49 | 39.18 | 33.62 | 33.92 | 45,826,128 | -3.74(-9.93%) |
Apr 14, 2008 | 38.51 | 39.12 | 37.64 | 37.66 | 7,367,704 | -1.21(-3.11%) |
Apr 11, 2008 | 38.55 | 39.90 | 38.42 | 38.87 | 5,407,307 | -0.23(-0.58%) |
Apr 10, 2008 | 38.99 | 39.81 | 38.59 | 39.09 | 5,832,635 | +0.00(+0.01%) |
Apr 09, 2008 | 40.06 | 40.61 | 38.93 | 39.09 | 9,034,375 | -1.03(-2.56%) |
Apr 08, 2008 | 40.38 | 40.72 | 39.80 | 40.12 | 6,807,057 | -0.47(-1.15%) |
Apr 07, 2008 | 41.55 | 41.80 | 40.40 | 40.58 | 8,091,592 | -0.40(-0.98%) |
Apr 04, 2008 | 41.02 | 41.65 | 40.05 | 40.98 | 8,488,670 | -0.26(-0.63%) |
Apr 03, 2008 | 40.79 | 41.55 | 40.55 | 41.24 | 5,819,471 | +0.36(+0.87%) |
Apr 02, 2008 | 40.89 | 41.66 | 40.37 | 40.89 | 8,565,233 | -0.69(-1.65%) |
Apr 01, 2008 | 39.26 | 41.64 | 39.26 | 41.57 | 8,424,550 | +2.87(+7.40%) |
Mar 31, 2008 | 38.59 | 39.32 | 37.86 | 38.71 | 8,026,913 | +0.18(+0.47%) |
Mar 28, 2008 | 39.63 | 40.05 | 38.43 | 38.53 | 6,146,344 | -0.89(-2.25%) |
Mar 27, 2008 | 39.56 | 40.69 | 39.20 | 39.41 | 7,950,999 | -0.08(-0.21%) |
Mar 26, 2008 | 40.37 | 40.64 | 39.45 | 39.50 | 9,042,667 | -1.70(-4.13%) |
Mar 25, 2008 | 40.06 | 41.40 | 39.54 | 41.20 | 6,780,520 | +0.77(+1.92%) |
Mar 24, 2008 | 40.98 | 41.75 | 40.31 | 40.42 | 10,668,316 | -0.47(-1.15%) |
Mar 21, 2008 | 38.50 | 40.98 | 38.45 | 40.89 | 11,185,762 | +0.00(+0.00%) |
Mar 20, 2008 | 38.50 | 40.98 | 38.45 | 40.89 | 11,185,762 | +2.44(+6.36%) |
Mar 19, 2008 | 40.58 | 40.63 | 38.21 | 38.45 | 8,839,232 | -1.37(-3.43%) |
Mar 18, 2008 | 37.66 | 39.81 | 37.24 | 39.81 | 13,095,158 | +3.21(+8.77%) |
Mar 17, 2008 | 34.32 | 37.05 | 34.17 | 36.60 | 16,154,535 | -0.69(-1.85%) |
Mar 14, 2008 | 39.18 | 39.20 | 36.47 | 37.30 | 12,212,418 | -1.54(-3.96%) |
Mar 13, 2008 | 37.45 | 39.14 | 36.53 | 38.83 | 8,976,041 | +0.88(+2.32%) |
Mar 12, 2008 | 38.02 | 39.20 | 37.77 | 37.95 | 6,357,713 | -0.25(-0.64%) |
Mar 11, 2008 | 36.78 | 38.31 | 36.41 | 38.20 | 12,253,008 | +2.56(+7.19%) |
Mar 10, 2008 | 37.32 | 37.76 | 35.60 | 35.63 | 11,855,287 | -1.72(-4.60%) |
Mar 07, 2008 | 36.95 | 38.21 | 36.40 | 37.35 | 8,605,396 | +0.10(+0.28%) |
Mar 06, 2008 | 38.20 | 38.28 | 37.21 | 37.25 | 8,159,045 | -1.16(-3.01%) |
Mar 05, 2008 | 38.46 | 39.22 | 37.80 | 38.41 | 7,540,593 | +0.14(+0.37%) |
Mar 04, 2008 | 37.79 | 38.53 | 37.29 | 38.27 | 9,967,989 | +0.20(+0.53%) |
Mar 03, 2008 | 38.10 | 38.60 | 37.21 | 38.06 | 7,148,569 | -0.42(-1.09%) |
Feb 29, 2008 | 39.67 | 39.67 | 38.20 | 38.49 | 7,012,460 | -1.55(-3.87%) |
Feb 28, 2008 | 40.35 | 40.73 | 39.84 | 40.03 | 4,383,550 | -0.69(-1.70%) |
Feb 27, 2008 | 40.24 | 41.28 | 40.14 | 40.73 | 7,043,320 | +0.16(+0.39%) |
Feb 26, 2008 | 40.40 | 40.98 | 40.21 | 40.57 | 7,732,146 | -0.19(-0.46%) |
Feb 25, 2008 | 39.57 | 40.99 | 39.23 | 40.75 | 8,463,684 | +0.73(+1.84%) |
Feb 22, 2008 | 40.18 | 40.42 | 38.72 | 40.02 | 10,020,741 | -0.30(-0.74%) |
Feb 21, 2008 | 41.71 | 41.77 | 40.29 | 40.32 | 6,649,626 | -1.28(-3.07%) |
Feb 20, 2008 | 40.41 | 41.65 | 40.08 | 41.60 | 8,538,032 | +0.90(+2.20%) |
Feb 19, 2008 | 41.44 | 42.02 | 40.26 | 40.70 | 5,632,822 | -0.42(-1.01%) |
Feb 18, 2008 | 40.39 | 41.12 | 39.72 | 41.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.39 | 41.12 | 39.72 | 41.12 | 6,000,294 | +0.96(+2.39%) |
Feb 14, 2008 | 40.62 | 41.13 | 40.13 | 40.16 | 6,769,980 | -0.53(-1.30%) |
Feb 13, 2008 | 41.13 | 41.28 | 39.86 | 40.69 | 6,569,831 | -0.09(-0.23%) |
Feb 12, 2008 | 41.11 | 41.70 | 40.10 | 40.78 | 6,687,387 | -0.13(-0.31%) |
Feb 11, 2008 | 40.67 | 41.50 | 39.80 | 40.91 | 8,492,161 | +0.47(+1.15%) |
Feb 08, 2008 | 40.29 | 41.00 | 39.73 | 40.44 | 6,305,363 | -0.26(-0.64%) |
Feb 07, 2008 | 39.11 | 41.14 | 38.89 | 40.70 | 9,520,778 | +1.54(+3.93%) |
Feb 06, 2008 | 39.12 | 40.26 | 38.74 | 39.16 | 8,545,755 | -0.40(-1.02%) |
Feb 05, 2008 | 40.00 | 40.50 | 39.43 | 39.56 | 9,101,448 | -0.96(-2.37%) |
Feb 04, 2008 | 40.91 | 41.11 | 40.20 | 40.52 | 8,481,686 | -0.62(-1.50%) |