Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 45.61 | 46.58 | 45.28 | 45.40 | 2,758,951 | +0.01(+0.02%) |
Apr 29, 2008 | 45.16 | 45.73 | 44.88 | 45.40 | 1,621,967 | +0.14(+0.32%) |
Apr 28, 2008 | 44.69 | 45.72 | 44.69 | 45.25 | 1,757,011 | +0.11(+0.24%) |
Apr 25, 2008 | 45.63 | 45.63 | 44.64 | 45.14 | 1,523,076 | -0.59(-1.28%) |
Apr 24, 2008 | 45.20 | 45.95 | 44.07 | 45.73 | 3,338,073 | +0.58(+1.28%) |
Apr 23, 2008 | 44.41 | 45.49 | 44.22 | 45.15 | 5,571,670 | +2.15(+5.00%) |
Apr 22, 2008 | 42.81 | 43.42 | 41.96 | 43.00 | 2,766,236 | +0.09(+0.20%) |
Apr 21, 2008 | 43.40 | 43.53 | 42.49 | 42.91 | 2,223,571 | -0.70(-1.61%) |
Apr 18, 2008 | 43.48 | 43.64 | 42.86 | 43.61 | 2,296,033 | +1.20(+2.82%) |
Apr 17, 2008 | 43.25 | 43.27 | 41.91 | 42.42 | 1,566,865 | -0.92(-2.12%) |
Apr 16, 2008 | 42.32 | 43.43 | 42.19 | 43.34 | 2,283,303 | +1.14(+2.71%) |
Apr 15, 2008 | 41.82 | 42.20 | 41.33 | 42.19 | 1,972,826 | +0.49(+1.16%) |
Apr 14, 2008 | 41.48 | 42.06 | 41.32 | 41.71 | 1,900,226 | +0.14(+0.33%) |
Apr 11, 2008 | 41.54 | 42.17 | 41.33 | 41.57 | 2,713,301 | -0.26(-0.62%) |
Apr 10, 2008 | 42.09 | 42.09 | 41.30 | 41.83 | 2,991,378 | -0.15(-0.36%) |
Apr 09, 2008 | 42.39 | 43.07 | 41.83 | 41.98 | 3,101,655 | -0.51(-1.21%) |
Apr 08, 2008 | 43.12 | 43.46 | 42.23 | 42.50 | 2,592,090 | -0.84(-1.94%) |
Apr 07, 2008 | 42.30 | 44.00 | 42.30 | 43.34 | 3,951,439 | +0.64(+1.49%) |
Apr 04, 2008 | 41.94 | 43.05 | 41.54 | 42.70 | 4,120,455 | +1.09(+2.63%) |
Apr 03, 2008 | 42.30 | 42.45 | 41.22 | 41.61 | 3,947,437 | -0.85(-2.01%) |
Apr 02, 2008 | 41.43 | 42.72 | 41.43 | 42.46 | 3,558,270 | +1.00(+2.41%) |
Apr 01, 2008 | 40.02 | 41.48 | 39.43 | 41.46 | 3,997,073 | +2.06(+5.22%) |
Mar 31, 2008 | 39.54 | 39.54 | 38.80 | 39.41 | 3,036,396 | -0.14(-0.35%) |
Mar 28, 2008 | 40.25 | 40.53 | 39.44 | 39.54 | 2,495,185 | -0.34(-0.85%) |
Mar 27, 2008 | 40.55 | 40.83 | 39.84 | 39.88 | 2,699,409 | -0.85(-2.10%) |
Mar 26, 2008 | 41.22 | 41.44 | 40.14 | 40.74 | 1,693,084 | -0.57(-1.39%) |
Mar 25, 2008 | 41.08 | 41.62 | 40.13 | 41.31 | 3,448,913 | -0.59(-1.42%) |
Mar 24, 2008 | 39.83 | 42.11 | 39.78 | 41.91 | 3,830,627 | +2.05(+5.14%) |
Mar 21, 2008 | 39.23 | 39.87 | 38.41 | 39.86 | 4,425,855 | +0.00(+0.00%) |
Mar 20, 2008 | 39.23 | 39.87 | 38.41 | 39.86 | 4,425,855 | +1.32(+3.42%) |
Mar 19, 2008 | 39.67 | 39.84 | 38.54 | 38.54 | 3,044,483 | -0.94(-2.39%) |
Mar 18, 2008 | 37.96 | 39.49 | 37.67 | 39.48 | 3,894,348 | +2.15(+5.76%) |
Mar 17, 2008 | 38.77 | 39.30 | 37.27 | 37.33 | 4,183,558 | -0.82(-2.15%) |
Mar 14, 2008 | 39.22 | 39.24 | 37.58 | 38.15 | 2,211,764 | -0.73(-1.88%) |
Mar 13, 2008 | 37.83 | 39.40 | 37.46 | 38.88 | 2,269,814 | +0.63(+1.65%) |
Mar 12, 2008 | 38.12 | 39.00 | 38.03 | 38.25 | 2,620,871 | +0.09(+0.23%) |
Mar 11, 2008 | 36.30 | 38.16 | 36.30 | 38.16 | 2,228,744 | +2.04(+5.66%) |
Mar 10, 2008 | 37.67 | 37.91 | 35.98 | 36.12 | 2,874,835 | -1.54(-4.10%) |
Mar 07, 2008 | 37.52 | 38.53 | 37.14 | 37.66 | 1,920,124 | -0.07(-0.17%) |
Mar 06, 2008 | 38.24 | 38.74 | 37.68 | 37.73 | 1,886,864 | -0.52(-1.36%) |
Mar 05, 2008 | 37.41 | 38.52 | 37.26 | 38.25 | 2,024,918 | +0.84(+2.25%) |
Mar 04, 2008 | 36.94 | 37.66 | 36.61 | 37.41 | 2,669,322 | +0.17(+0.47%) |
Mar 03, 2008 | 36.78 | 37.46 | 36.65 | 37.23 | 2,103,267 | +0.46(+1.24%) |
Feb 29, 2008 | 37.78 | 37.83 | 36.74 | 36.78 | 2,409,959 | -1.58(-4.12%) |
Feb 28, 2008 | 38.71 | 38.80 | 38.07 | 38.36 | 2,682,817 | -0.65(-1.67%) |
Feb 27, 2008 | 38.77 | 39.33 | 38.50 | 39.01 | 1,843,915 | +0.25(+0.64%) |
Feb 26, 2008 | 38.23 | 39.01 | 38.09 | 38.76 | 1,779,763 | +0.35(+0.92%) |
Feb 25, 2008 | 38.07 | 38.49 | 37.44 | 38.41 | 1,795,188 | +0.41(+1.07%) |
Feb 22, 2008 | 38.33 | 38.36 | 37.03 | 38.00 | 2,221,263 | -0.14(-0.36%) |
Feb 21, 2008 | 39.68 | 39.68 | 38.03 | 38.14 | 2,900,402 | -1.19(-3.02%) |
Feb 20, 2008 | 38.90 | 39.65 | 38.77 | 39.33 | 2,283,300 | +0.29(+0.74%) |
Feb 19, 2008 | 39.48 | 39.78 | 38.60 | 39.04 | 1,789,569 | +0.04(+0.11%) |
Feb 18, 2008 | 38.95 | 39.22 | 38.60 | 38.99 | 2,085,268 | +0.00(+0.00%) |
Feb 15, 2008 | 38.95 | 39.22 | 38.60 | 38.99 | 2,085,268 | -0.14(-0.37%) |
Feb 14, 2008 | 39.68 | 39.78 | 39.07 | 39.14 | 1,727,788 | -0.70(-1.76%) |
Feb 13, 2008 | 39.88 | 40.47 | 39.30 | 39.84 | 2,318,496 | +0.26(+0.66%) |
Feb 12, 2008 | 39.80 | 40.08 | 39.13 | 39.58 | 2,766,445 | +0.14(+0.37%) |
Feb 11, 2008 | 39.12 | 39.62 | 38.63 | 39.44 | 1,913,550 | +0.28(+0.70%) |
Feb 08, 2008 | 40.07 | 40.25 | 38.95 | 39.16 | 2,785,461 | -1.12(-2.77%) |
Feb 07, 2008 | 39.12 | 40.37 | 38.95 | 40.28 | 3,034,586 | +1.06(+2.70%) |
Feb 06, 2008 | 40.40 | 40.41 | 39.17 | 39.22 | 2,739,027 | -0.44(-1.11%) |
Feb 05, 2008 | 39.12 | 40.46 | 39.01 | 39.66 | 3,774,438 | -0.07(-0.18%) |
Feb 04, 2008 | 40.91 | 40.97 | 39.64 | 39.73 | 2,780,095 | -1.03(-2.52%) |