Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 43.93 | 44.05 | 42.79 | 43.28 | 65,764 | -0.32(-0.74%) |
Apr 29, 2008 | 44.58 | 44.58 | 43.42 | 43.60 | 73,888 | -1.20(-2.68%) |
Apr 28, 2008 | 46.21 | 46.21 | 44.60 | 44.80 | 66,092 | -0.12(-0.27%) |
Apr 25, 2008 | 44.07 | 45.19 | 44.07 | 44.92 | 54,060 | +0.80(+1.81%) |
Apr 24, 2008 | 45.02 | 45.44 | 43.51 | 44.12 | 75,797 | -0.92(-2.04%) |
Apr 23, 2008 | 45.11 | 45.11 | 44.22 | 45.04 | 79,804 | +0.38(+0.85%) |
Apr 22, 2008 | 44.74 | 44.97 | 44.10 | 44.66 | 128,780 | +0.30(+0.68%) |
Apr 21, 2008 | 44.73 | 44.73 | 43.77 | 44.36 | 71,576 | +0.27(+0.61%) |
Apr 18, 2008 | 43.01 | 44.22 | 42.65 | 44.09 | 45,160 | +0.57(+1.31%) |
Apr 17, 2008 | 44.60 | 44.60 | 43.31 | 43.52 | 47,219 | -0.07(-0.16%) |
Apr 16, 2008 | 43.50 | 45.17 | 42.50 | 43.59 | 146,063 | +0.49(+1.14%) |
Apr 15, 2008 | 44.06 | 44.06 | 42.73 | 43.10 | 49,899 | +0.80(+1.89%) |
Apr 14, 2008 | 42.43 | 42.43 | 41.93 | 42.30 | 71,853 | +0.20(+0.48%) |
Apr 11, 2008 | 42.26 | 42.32 | 41.52 | 42.10 | 35,900 | +0.21(+0.50%) |
Apr 10, 2008 | 42.67 | 42.67 | 41.51 | 41.89 | 226,400 | -0.26(-0.62%) |
Apr 09, 2008 | 41.82 | 42.39 | 41.31 | 42.15 | 169,300 | +0.89(+2.16%) |
Apr 08, 2008 | 41.57 | 41.57 | 40.85 | 41.26 | 133,400 | -0.01(-0.02%) |
Apr 07, 2008 | 42.04 | 42.04 | 40.65 | 41.27 | 277,500 | +1.02(+2.53%) |
Apr 04, 2008 | 40.29 | 40.29 | 39.65 | 40.25 | 61,200 | +0.67(+1.69%) |
Apr 03, 2008 | 41.10 | 41.10 | 38.46 | 39.58 | 83,500 | -0.37(-0.93%) |
Apr 02, 2008 | 38.28 | 40.00 | 38.23 | 39.95 | 117,600 | +1.21(+3.12%) |
Apr 01, 2008 | 38.14 | 39.30 | 38.13 | 38.74 | 81,200 | -0.21(-0.54%) |
Mar 31, 2008 | 40.00 | 40.79 | 38.60 | 38.95 | 61,900 | -1.14(-2.84%) |
Mar 28, 2008 | 40.88 | 40.88 | 39.87 | 40.09 | 54,400 | -0.31(-0.77%) |
Mar 27, 2008 | 41.04 | 41.04 | 39.76 | 40.40 | 57,100 | +0.36(+0.90%) |
Mar 26, 2008 | 39.24 | 40.04 | 39.13 | 40.04 | 84,500 | +1.33(+3.44%) |
Mar 25, 2008 | 38.17 | 38.77 | 37.88 | 38.71 | 24,500 | +0.28(+0.73%) |
Mar 24, 2008 | 38.77 | 39.07 | 38.11 | 38.43 | 29,800 | +0.34(+0.89%) |
Mar 21, 2008 | 38.29 | 38.80 | 37.40 | 38.09 | 70,550 | +0.00(+0.00%) |
Mar 20, 2008 | 38.29 | 38.80 | 37.40 | 38.09 | 70,550 | -0.64(-1.64%) |
Mar 19, 2008 | 39.50 | 40.12 | 38.70 | 38.73 | 71,600 | -1.65(-4.10%) |
Mar 18, 2008 | 39.09 | 40.88 | 39.09 | 40.38 | 222,125 | +1.31(+3.35%) |
Mar 17, 2008 | 39.80 | 40.33 | 38.20 | 39.07 | 96,800 | -1.68(-4.12%) |
Mar 14, 2008 | 41.14 | 41.37 | 40.57 | 40.75 | 94,555 | -0.21(-0.51%) |
Mar 13, 2008 | 40.80 | 41.10 | 40.36 | 40.96 | 108,575 | +0.21(+0.52%) |
Mar 12, 2008 | 40.59 | 40.75 | 39.73 | 40.75 | 82,100 | +0.50(+1.24%) |
Mar 11, 2008 | 40.30 | 40.40 | 39.47 | 40.25 | 37,300 | +0.12(+0.30%) |
Mar 10, 2008 | 39.46 | 40.13 | 38.92 | 40.13 | 35,500 | +0.52(+1.31%) |
Mar 07, 2008 | 39.59 | 39.98 | 39.20 | 39.61 | 76,700 | +0.05(+0.13%) |
Mar 06, 2008 | 39.24 | 39.61 | 38.75 | 39.56 | 26,000 | +0.43(+1.10%) |
Mar 05, 2008 | 37.48 | 39.36 | 37.48 | 39.13 | 71,200 | +1.41(+3.74%) |
Mar 04, 2008 | 38.74 | 38.87 | 37.41 | 37.72 | 92,400 | -1.00(-2.58%) |
Mar 03, 2008 | 38.72 | 39.33 | 38.50 | 38.72 | 65,300 | +0.15(+0.39%) |
Feb 29, 2008 | 38.65 | 38.69 | 38.38 | 38.57 | 55,700 | -0.18(-0.46%) |
Feb 28, 2008 | 38.56 | 38.78 | 38.00 | 38.75 | 75,600 | +1.07(+2.84%) |
Feb 27, 2008 | 38.43 | 38.43 | 37.58 | 37.68 | 39,400 | -0.58(-1.52%) |
Feb 26, 2008 | 37.60 | 38.28 | 37.51 | 38.26 | 31,600 | +0.60(+1.59%) |
Feb 25, 2008 | 38.31 | 38.31 | 37.19 | 37.66 | 58,000 | +0.18(+0.48%) |
Feb 22, 2008 | 36.88 | 37.54 | 36.78 | 37.48 | 109,900 | +0.67(+1.83%) |
Feb 21, 2008 | 37.53 | 37.71 | 36.78 | 36.81 | 85,300 | -0.74(-1.98%) |
Feb 20, 2008 | 37.40 | 37.79 | 37.19 | 37.55 | 72,000 | -0.10(-0.27%) |
Feb 19, 2008 | 36.95 | 37.79 | 36.95 | 37.65 | 126,000 | +1.31(+3.60%) |
Feb 18, 2008 | 36.63 | 36.68 | 36.04 | 36.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.63 | 36.68 | 36.04 | 36.34 | 26,400 | -0.10(-0.27%) |
Feb 14, 2008 | 35.89 | 36.55 | 35.89 | 36.44 | 75,900 | +0.99(+2.79%) |
Feb 13, 2008 | 35.35 | 35.69 | 35.20 | 35.45 | 30,200 | +0.17(+0.48%) |
Feb 12, 2008 | 35.65 | 35.84 | 35.21 | 35.28 | 23,900 | -0.45(-1.26%) |
Feb 11, 2008 | 35.25 | 35.98 | 34.82 | 35.73 | 66,600 | +0.86(+2.47%) |
Feb 08, 2008 | 34.08 | 35.10 | 33.89 | 34.87 | 181,400 | +1.06(+3.14%) |
Feb 07, 2008 | 33.30 | 33.86 | 33.30 | 33.81 | 8,600 | +0.38(+1.14%) |
Feb 06, 2008 | 33.66 | 33.89 | 33.26 | 33.43 | 9,600 | -0.17(-0.51%) |
Feb 05, 2008 | 33.60 | 33.76 | 33.42 | 33.60 | 55,100 | -0.64(-1.87%) |
Feb 04, 2008 | 33.78 | 34.46 | 33.69 | 34.24 | 23,900 | +0.55(+1.63%) |