Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 43.04 | 43.30 | 42.02 | 42.38 | 16,967,054 | -0.49(-1.14%) |
Apr 29, 2008 | 42.94 | 43.78 | 42.30 | 42.87 | 7,879,417 | -0.17(-0.39%) |
Apr 28, 2008 | 40.94 | 43.64 | 40.21 | 43.03 | 15,657,468 | +2.33(+5.72%) |
Apr 25, 2008 | 39.43 | 40.86 | 38.96 | 40.71 | 8,171,217 | +1.97(+5.08%) |
Apr 24, 2008 | 36.69 | 38.94 | 36.68 | 38.74 | 8,170,472 | +1.99(+5.41%) |
Apr 23, 2008 | 37.31 | 37.42 | 36.00 | 36.75 | 9,000,911 | -0.33(-0.89%) |
Apr 22, 2008 | 38.02 | 38.26 | 36.75 | 37.08 | 8,539,985 | -1.18(-3.09%) |
Apr 21, 2008 | 37.47 | 38.69 | 37.42 | 38.27 | 10,687,875 | +0.52(+1.38%) |
Apr 18, 2008 | 39.95 | 40.78 | 37.44 | 37.75 | 19,259,104 | -1.22(-3.14%) |
Apr 17, 2008 | 36.71 | 39.50 | 36.33 | 38.97 | 14,630,598 | +1.99(+5.38%) |
Apr 16, 2008 | 37.77 | 37.88 | 36.70 | 36.98 | 13,766,736 | +0.22(+0.61%) |
Apr 15, 2008 | 37.86 | 39.02 | 36.69 | 36.76 | 12,144,807 | -0.92(-2.44%) |
Apr 14, 2008 | 38.19 | 38.38 | 37.21 | 37.68 | 9,843,913 | -0.94(-2.44%) |
Apr 11, 2008 | 38.48 | 40.02 | 38.28 | 38.62 | 11,203,582 | -1.06(-2.66%) |
Apr 10, 2008 | 39.74 | 40.54 | 38.95 | 39.68 | 12,218,856 | -0.81(-1.99%) |
Apr 09, 2008 | 42.71 | 42.78 | 40.07 | 40.48 | 12,504,102 | -2.30(-5.38%) |
Apr 08, 2008 | 41.82 | 43.18 | 41.38 | 42.79 | 7,980,167 | +0.36(+0.85%) |
Apr 07, 2008 | 41.58 | 43.96 | 41.34 | 42.43 | 10,890,301 | +1.43(+3.49%) |
Apr 04, 2008 | 41.99 | 42.58 | 40.71 | 40.99 | 9,909,690 | -1.38(-3.25%) |
Apr 03, 2008 | 41.14 | 42.53 | 40.84 | 42.37 | 9,561,208 | -0.15(-0.36%) |
Apr 02, 2008 | 42.91 | 43.98 | 41.99 | 42.52 | 8,927,213 | -0.24(-0.56%) |
Apr 01, 2008 | 40.39 | 42.83 | 40.39 | 42.76 | 10,247,304 | +3.41(+8.65%) |
Mar 31, 2008 | 39.00 | 40.13 | 38.38 | 39.36 | 6,646,653 | +0.18(+0.47%) |
Mar 28, 2008 | 40.71 | 41.07 | 38.86 | 39.17 | 8,243,380 | -1.18(-2.93%) |
Mar 27, 2008 | 41.43 | 41.96 | 39.84 | 40.35 | 10,305,584 | -0.62(-1.52%) |
Mar 26, 2008 | 41.52 | 41.96 | 40.78 | 40.98 | 11,114,010 | -1.44(-3.39%) |
Mar 25, 2008 | 42.23 | 43.19 | 40.79 | 42.42 | 12,921,679 | -1.04(-2.39%) |
Mar 24, 2008 | 43.43 | 45.93 | 42.47 | 43.46 | 13,264,377 | +0.88(+2.07%) |
Mar 21, 2008 | 39.52 | 43.14 | 39.52 | 42.58 | 16,901,690 | +0.00(+0.00%) |
Mar 20, 2008 | 39.52 | 43.14 | 39.52 | 42.58 | 16,901,690 | +3.03(+7.66%) |
Mar 19, 2008 | 41.30 | 43.55 | 39.19 | 39.55 | 15,247,237 | -1.62(-3.94%) |
Mar 18, 2008 | 39.35 | 41.24 | 38.64 | 41.17 | 17,539,238 | +3.22(+8.49%) |
Mar 17, 2008 | 35.33 | 38.76 | 35.26 | 37.95 | 15,252,897 | -0.32(-0.84%) |
Mar 14, 2008 | 40.00 | 40.96 | 37.50 | 38.27 | 14,096,529 | -1.34(-3.39%) |
Mar 13, 2008 | 37.18 | 40.11 | 36.55 | 39.61 | 21,549,576 | +1.51(+3.97%) |
Mar 12, 2008 | 37.08 | 40.59 | 37.08 | 38.10 | 22,169,322 | +0.74(+1.99%) |
Mar 11, 2008 | 35.86 | 37.38 | 34.05 | 37.36 | 18,079,128 | +4.37(+13.23%) |
Mar 10, 2008 | 34.77 | 34.94 | 32.58 | 32.99 | 10,829,949 | -1.68(-4.84%) |
Mar 07, 2008 | 33.65 | 35.52 | 33.34 | 34.67 | 12,321,071 | +0.69(+2.02%) |
Mar 06, 2008 | 34.94 | 35.22 | 33.85 | 33.98 | 10,041,626 | -1.46(-4.11%) |
Mar 05, 2008 | 36.63 | 37.28 | 35.17 | 35.44 | 9,201,695 | -0.88(-2.42%) |
Mar 04, 2008 | 35.69 | 36.72 | 34.50 | 36.32 | 14,478,452 | +0.36(+1.00%) |
Mar 03, 2008 | 36.69 | 37.34 | 35.78 | 35.96 | 11,924,580 | -0.85(-2.30%) |
Feb 29, 2008 | 38.36 | 38.62 | 36.57 | 36.80 | 8,414,973 | -1.91(-4.94%) |
Feb 28, 2008 | 39.64 | 39.78 | 38.53 | 38.72 | 5,456,873 | -1.13(-2.83%) |
Feb 27, 2008 | 39.18 | 40.69 | 38.90 | 39.84 | 6,254,761 | -0.09(-0.22%) |
Feb 26, 2008 | 38.55 | 40.59 | 37.80 | 39.93 | 11,092,423 | +1.12(+2.88%) |
Feb 25, 2008 | 38.26 | 39.15 | 37.00 | 38.81 | 6,913,526 | +0.50(+1.29%) |
Feb 22, 2008 | 38.28 | 38.56 | 36.77 | 38.32 | 9,635,833 | +0.19(+0.50%) |
Feb 21, 2008 | 39.90 | 40.33 | 37.94 | 38.12 | 6,345,099 | -1.32(-3.34%) |
Feb 20, 2008 | 38.02 | 39.85 | 37.98 | 39.44 | 8,908,403 | +1.02(+2.64%) |
Feb 19, 2008 | 38.77 | 39.06 | 37.66 | 38.43 | 6,849,001 | +0.32(+0.84%) |
Feb 18, 2008 | 37.84 | 38.22 | 37.18 | 38.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.84 | 38.22 | 37.18 | 38.11 | 7,927,653 | +0.06(+0.15%) |
Feb 14, 2008 | 38.77 | 39.56 | 37.75 | 38.05 | 7,203,374 | -1.19(-3.04%) |
Feb 13, 2008 | 38.63 | 39.38 | 37.72 | 39.24 | 7,259,919 | +1.30(+3.44%) |
Feb 12, 2008 | 37.97 | 39.40 | 37.25 | 37.94 | 13,420,544 | +0.50(+1.35%) |
Feb 11, 2008 | 39.22 | 39.40 | 36.89 | 37.44 | 13,327,026 | -1.73(-4.41%) |
Feb 08, 2008 | 39.52 | 40.75 | 37.87 | 39.16 | 11,993,506 | -0.90(-2.24%) |
Feb 07, 2008 | 38.94 | 40.59 | 37.89 | 40.06 | 19,165,848 | +0.43(+1.09%) |
Feb 06, 2008 | 40.50 | 42.19 | 39.48 | 39.63 | 10,676,174 | -0.51(-1.27%) |
Feb 05, 2008 | 40.56 | 41.79 | 39.95 | 40.14 | 10,286,348 | -1.96(-4.65%) |
Feb 04, 2008 | 44.42 | 44.42 | 41.71 | 42.10 | 12,203,663 | -3.45(-7.58%) |