Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.74 | 41.25 | 39.85 | 39.94 | 2,832,204 | -0.51(-1.26%) |
Apr 29, 2008 | 40.60 | 40.90 | 40.31 | 40.45 | 1,394,617 | -0.28(-0.69%) |
Apr 28, 2008 | 41.15 | 41.15 | 40.29 | 40.73 | 2,478,619 | -0.54(-1.30%) |
Apr 25, 2008 | 41.54 | 41.85 | 40.41 | 41.27 | 2,204,026 | -0.18(-0.43%) |
Apr 24, 2008 | 40.75 | 41.83 | 40.59 | 41.45 | 2,832,196 | +0.73(+1.79%) |
Apr 23, 2008 | 42.80 | 43.36 | 39.97 | 40.72 | 5,566,439 | -4.21(-9.36%) |
Apr 22, 2008 | 44.55 | 45.20 | 44.32 | 44.92 | 1,770,884 | +0.22(+0.49%) |
Apr 21, 2008 | 45.03 | 45.06 | 44.53 | 44.70 | 2,008,365 | -0.49(-1.08%) |
Apr 18, 2008 | 44.35 | 45.29 | 43.98 | 45.19 | 1,682,755 | +1.65(+3.79%) |
Apr 17, 2008 | 43.35 | 43.82 | 43.17 | 43.54 | 1,874,163 | -0.01(-0.03%) |
Apr 16, 2008 | 42.10 | 43.68 | 42.00 | 43.55 | 1,840,817 | +1.74(+4.16%) |
Apr 15, 2008 | 41.73 | 42.07 | 41.40 | 41.82 | 794,707 | +0.12(+0.28%) |
Apr 14, 2008 | 41.59 | 42.10 | 41.56 | 41.70 | 804,115 | -0.18(-0.44%) |
Apr 11, 2008 | 42.35 | 42.49 | 41.72 | 41.88 | 1,488,629 | -0.99(-2.30%) |
Apr 10, 2008 | 42.53 | 43.18 | 41.93 | 42.87 | 1,821,793 | +0.35(+0.83%) |
Apr 09, 2008 | 43.46 | 43.65 | 42.36 | 42.52 | 1,509,682 | -1.05(-2.42%) |
Apr 08, 2008 | 43.39 | 43.67 | 43.08 | 43.57 | 1,081,286 | -0.19(-0.44%) |
Apr 07, 2008 | 44.49 | 44.67 | 43.58 | 43.76 | 1,213,182 | -0.45(-1.02%) |
Apr 04, 2008 | 43.66 | 44.50 | 43.43 | 44.21 | 1,643,132 | +0.72(+1.66%) |
Apr 03, 2008 | 43.75 | 43.90 | 43.16 | 43.49 | 1,551,800 | -0.52(-1.19%) |
Apr 02, 2008 | 43.93 | 44.45 | 43.62 | 44.01 | 1,769,268 | +0.04(+0.08%) |
Apr 01, 2008 | 43.05 | 43.99 | 42.85 | 43.97 | 1,988,277 | +1.68(+3.97%) |
Mar 31, 2008 | 42.08 | 42.52 | 41.84 | 42.29 | 2,133,971 | +0.29(+0.68%) |
Mar 28, 2008 | 41.99 | 42.68 | 41.72 | 42.01 | 2,716,155 | +0.17(+0.40%) |
Mar 27, 2008 | 41.68 | 42.44 | 41.30 | 41.84 | 2,592,875 | +0.43(+1.05%) |
Mar 26, 2008 | 41.91 | 41.96 | 41.23 | 41.40 | 2,210,148 | -0.67(-1.59%) |
Mar 25, 2008 | 41.45 | 42.35 | 41.22 | 42.07 | 1,902,527 | +0.55(+1.33%) |
Mar 24, 2008 | 40.34 | 41.76 | 40.21 | 41.52 | 2,065,158 | +1.43(+3.56%) |
Mar 21, 2008 | 39.14 | 40.24 | 39.14 | 40.09 | 2,038,747 | +0.00(+0.00%) |
Mar 20, 2008 | 39.14 | 40.24 | 39.14 | 40.09 | 2,038,747 | +0.43(+1.08%) |
Mar 19, 2008 | 41.19 | 41.19 | 39.59 | 39.66 | 2,305,720 | -1.08(-2.64%) |
Mar 18, 2008 | 39.61 | 40.74 | 39.11 | 40.74 | 2,079,390 | +1.64(+4.20%) |
Mar 17, 2008 | 38.12 | 39.55 | 37.82 | 39.10 | 2,159,520 | +0.32(+0.82%) |
Mar 14, 2008 | 39.68 | 39.92 | 38.15 | 38.78 | 1,586,435 | -0.80(-2.03%) |
Mar 13, 2008 | 39.13 | 39.75 | 38.41 | 39.58 | 1,679,814 | -0.18(-0.44%) |
Mar 12, 2008 | 39.43 | 40.58 | 39.19 | 39.76 | 2,069,534 | +0.34(+0.86%) |
Mar 11, 2008 | 38.90 | 39.42 | 38.19 | 39.42 | 2,645,993 | +1.30(+3.42%) |
Mar 10, 2008 | 38.33 | 38.77 | 37.89 | 38.12 | 2,850,714 | -0.21(-0.56%) |
Mar 07, 2008 | 38.71 | 39.26 | 38.02 | 38.33 | 1,927,976 | -0.70(-1.79%) |
Mar 06, 2008 | 39.92 | 40.01 | 39.01 | 39.03 | 1,929,256 | -0.91(-2.29%) |
Mar 05, 2008 | 39.80 | 40.58 | 39.58 | 39.94 | 1,974,729 | +0.41(+1.02%) |
Mar 04, 2008 | 39.79 | 39.97 | 38.97 | 39.54 | 3,083,079 | -0.65(-1.61%) |
Mar 03, 2008 | 40.06 | 40.54 | 39.76 | 40.19 | 1,931,261 | -0.11(-0.27%) |
Feb 29, 2008 | 41.62 | 41.79 | 40.17 | 40.30 | 2,130,237 | -1.72(-4.09%) |
Feb 28, 2008 | 42.73 | 43.00 | 41.92 | 42.01 | 1,915,556 | -1.04(-2.41%) |
Feb 27, 2008 | 43.06 | 43.69 | 42.73 | 43.05 | 1,240,905 | -0.21(-0.48%) |
Feb 26, 2008 | 42.98 | 43.76 | 42.80 | 43.26 | 1,706,318 | +0.15(+0.36%) |
Feb 25, 2008 | 42.77 | 43.23 | 42.15 | 43.10 | 1,526,950 | +0.63(+1.47%) |
Feb 22, 2008 | 42.41 | 42.66 | 41.47 | 42.48 | 1,099,274 | +0.16(+0.38%) |
Feb 21, 2008 | 43.47 | 43.61 | 42.18 | 42.32 | 1,539,434 | -0.91(-2.10%) |
Feb 20, 2008 | 42.84 | 43.33 | 42.07 | 43.22 | 2,193,478 | -0.08(-0.19%) |
Feb 19, 2008 | 43.54 | 44.36 | 43.14 | 43.30 | 1,930,299 | +0.35(+0.81%) |
Feb 18, 2008 | 42.77 | 43.08 | 42.16 | 42.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.77 | 43.08 | 42.16 | 42.96 | 2,125,589 | -0.07(-0.15%) |
Feb 14, 2008 | 43.50 | 44.27 | 42.94 | 43.02 | 3,099,333 | -0.38(-0.87%) |
Feb 13, 2008 | 41.10 | 43.58 | 41.10 | 43.40 | 3,153,472 | +2.46(+6.01%) |
Feb 12, 2008 | 40.63 | 41.57 | 40.51 | 40.94 | 1,955,493 | +0.78(+1.94%) |
Feb 11, 2008 | 40.49 | 40.49 | 39.58 | 40.16 | 1,223,086 | +0.29(+0.72%) |
Feb 08, 2008 | 39.83 | 40.39 | 39.75 | 39.87 | 1,271,291 | -0.32(-0.81%) |
Feb 07, 2008 | 40.04 | 40.50 | 39.66 | 40.20 | 2,485,131 | -0.15(-0.37%) |
Feb 06, 2008 | 41.24 | 41.31 | 40.20 | 40.34 | 1,777,571 | -0.63(-1.55%) |
Feb 05, 2008 | 42.43 | 42.90 | 40.98 | 40.98 | 1,758,856 | -1.89(-4.40%) |
Feb 04, 2008 | 42.77 | 43.34 | 42.59 | 42.86 | 1,534,836 | +0.14(+0.33%) |