Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.68 | 39.69 | 38.81 | 38.97 | 1,553,637 | -0.32(-0.82%) |
Apr 29, 2008 | 39.68 | 39.79 | 39.12 | 39.29 | 1,775,404 | -0.35(-0.88%) |
Apr 28, 2008 | 40.46 | 40.52 | 39.46 | 39.64 | 1,238,269 | -0.64(-1.58%) |
Apr 25, 2008 | 39.85 | 40.28 | 39.43 | 40.28 | 1,031,400 | +0.57(+1.43%) |
Apr 24, 2008 | 41.47 | 41.47 | 39.34 | 39.71 | 1,696,470 | -0.25(-0.62%) |
Apr 23, 2008 | 40.79 | 40.79 | 39.80 | 39.96 | 1,651,264 | -0.42(-1.05%) |
Apr 22, 2008 | 40.61 | 40.68 | 39.94 | 40.38 | 1,190,555 | -0.41(-1.00%) |
Apr 21, 2008 | 40.50 | 40.85 | 40.21 | 40.79 | 1,131,060 | +0.14(+0.35%) |
Apr 18, 2008 | 40.21 | 40.70 | 39.78 | 40.64 | 1,763,649 | +1.15(+2.92%) |
Apr 17, 2008 | 39.43 | 39.98 | 39.07 | 39.49 | 1,523,865 | -0.34(-0.85%) |
Apr 16, 2008 | 38.78 | 39.85 | 38.54 | 39.83 | 1,560,569 | +1.41(+3.66%) |
Apr 15, 2008 | 38.62 | 38.93 | 38.02 | 38.42 | 1,230,587 | +0.12(+0.31%) |
Apr 14, 2008 | 37.73 | 38.41 | 37.71 | 38.30 | 1,511,225 | +0.49(+1.30%) |
Apr 11, 2008 | 37.75 | 38.42 | 37.64 | 37.81 | 1,944,586 | -0.32(-0.84%) |
Apr 10, 2008 | 37.73 | 38.39 | 37.47 | 38.13 | 1,678,597 | +0.47(+1.24%) |
Apr 09, 2008 | 37.85 | 38.12 | 37.56 | 37.67 | 954,837 | -0.28(-0.74%) |
Apr 08, 2008 | 37.72 | 38.04 | 37.43 | 37.95 | 966,257 | +0.13(+0.34%) |
Apr 07, 2008 | 38.23 | 38.50 | 37.68 | 37.82 | 1,229,303 | -0.17(-0.45%) |
Apr 04, 2008 | 38.16 | 38.30 | 37.79 | 37.99 | 1,612,709 | -0.08(-0.20%) |
Apr 03, 2008 | 38.50 | 38.72 | 37.82 | 38.06 | 1,992,744 | -0.56(-1.45%) |
Apr 02, 2008 | 38.25 | 39.03 | 38.03 | 38.62 | 3,296,311 | +0.47(+1.24%) |
Apr 01, 2008 | 36.97 | 38.15 | 36.72 | 38.15 | 2,286,683 | +1.32(+3.59%) |
Mar 31, 2008 | 36.28 | 36.92 | 36.05 | 36.83 | 1,977,148 | +0.47(+1.28%) |
Mar 28, 2008 | 36.96 | 37.14 | 36.17 | 36.36 | 1,760,269 | -0.52(-1.40%) |
Mar 27, 2008 | 37.35 | 37.41 | 36.71 | 36.88 | 1,983,386 | -0.22(-0.59%) |
Mar 26, 2008 | 37.36 | 37.56 | 36.90 | 37.10 | 1,502,234 | -0.38(-1.02%) |
Mar 25, 2008 | 37.44 | 37.88 | 37.11 | 37.48 | 1,461,096 | +0.31(+0.82%) |
Mar 24, 2008 | 37.01 | 37.71 | 36.85 | 37.17 | 1,649,769 | +0.46(+1.25%) |
Mar 21, 2008 | 37.06 | 37.06 | 36.28 | 36.72 | 2,532,419 | +0.00(+0.00%) |
Mar 20, 2008 | 37.06 | 37.06 | 36.28 | 36.72 | 2,532,419 | -0.12(-0.32%) |
Mar 19, 2008 | 38.32 | 38.62 | 36.84 | 36.84 | 2,275,465 | -1.05(-2.78%) |
Mar 18, 2008 | 36.87 | 37.96 | 36.79 | 37.89 | 2,424,733 | +1.45(+3.98%) |
Mar 17, 2008 | 36.49 | 37.20 | 36.08 | 36.44 | 2,439,524 | -0.64(-1.72%) |
Mar 14, 2008 | 37.76 | 37.97 | 36.29 | 37.07 | 2,876,275 | -0.47(-1.24%) |
Mar 13, 2008 | 37.34 | 37.73 | 36.67 | 37.54 | 2,715,867 | -0.25(-0.67%) |
Mar 12, 2008 | 38.84 | 38.92 | 37.70 | 37.79 | 2,084,897 | -0.75(-1.94%) |
Mar 11, 2008 | 37.82 | 38.54 | 37.26 | 38.54 | 2,267,283 | +1.87(+5.09%) |
Mar 10, 2008 | 38.12 | 38.12 | 36.63 | 36.67 | 2,608,251 | -1.48(-3.89%) |
Mar 07, 2008 | 38.33 | 38.68 | 37.75 | 38.16 | 3,054,371 | -0.53(-1.38%) |
Mar 06, 2008 | 39.01 | 39.21 | 38.66 | 38.69 | 1,666,439 | -0.43(-1.11%) |
Mar 05, 2008 | 38.92 | 39.43 | 38.64 | 39.12 | 2,693,230 | +0.24(+0.61%) |
Mar 04, 2008 | 39.46 | 39.67 | 38.45 | 38.89 | 2,861,558 | -0.95(-2.38%) |
Mar 03, 2008 | 39.54 | 39.84 | 39.21 | 39.84 | 1,622,075 | +0.16(+0.41%) |
Feb 29, 2008 | 40.30 | 40.55 | 39.52 | 39.68 | 1,457,056 | -1.03(-2.54%) |
Feb 28, 2008 | 40.91 | 40.94 | 40.18 | 40.71 | 1,443,796 | -0.20(-0.50%) |
Feb 27, 2008 | 40.32 | 41.40 | 39.68 | 40.91 | 2,991,246 | +0.19(+0.46%) |
Feb 26, 2008 | 40.36 | 40.92 | 40.27 | 40.73 | 1,424,160 | +0.11(+0.27%) |
Feb 25, 2008 | 39.85 | 40.65 | 39.42 | 40.62 | 1,287,209 | +0.81(+2.02%) |
Feb 22, 2008 | 39.91 | 40.01 | 39.13 | 39.81 | 1,350,957 | +0.15(+0.39%) |
Feb 21, 2008 | 40.29 | 40.34 | 39.60 | 39.66 | 1,638,826 | -0.62(-1.54%) |
Feb 20, 2008 | 39.43 | 40.28 | 39.35 | 40.28 | 1,469,335 | +0.60(+1.52%) |
Feb 19, 2008 | 39.66 | 40.01 | 39.40 | 39.68 | 1,284,480 | +0.40(+1.01%) |
Feb 18, 2008 | 39.22 | 39.28 | 38.49 | 39.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.22 | 39.28 | 38.49 | 39.28 | 1,504,796 | +0.02(+0.04%) |
Feb 14, 2008 | 40.27 | 40.36 | 39.01 | 39.26 | 2,427,793 | -1.12(-2.77%) |
Feb 13, 2008 | 41.32 | 41.50 | 39.95 | 40.38 | 2,287,449 | -0.39(-0.96%) |
Feb 12, 2008 | 40.52 | 41.53 | 39.80 | 40.77 | 2,468,615 | +0.08(+0.21%) |
Feb 11, 2008 | 40.25 | 40.85 | 40.05 | 40.68 | 927,085 | +0.28(+0.69%) |
Feb 08, 2008 | 40.10 | 40.63 | 39.94 | 40.40 | 1,198,289 | -0.08(-0.19%) |
Feb 07, 2008 | 39.94 | 40.76 | 39.85 | 40.48 | 1,520,575 | +0.41(+1.02%) |
Feb 06, 2008 | 40.73 | 40.85 | 39.96 | 40.07 | 1,521,036 | -0.42(-1.03%) |
Feb 05, 2008 | 41.42 | 41.47 | 40.49 | 40.49 | 1,161,470 | -1.57(-3.73%) |
Feb 04, 2008 | 41.41 | 43.25 | 40.75 | 42.06 | 1,086,978 | +0.49(+1.18%) |