Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 41.10 | 41.32 | 40.58 | 40.87 | 691,176 | -0.17(-0.41%) |
Apr 29, 2008 | 40.59 | 41.23 | 40.05 | 41.04 | 386,329 | +0.59(+1.46%) |
Apr 28, 2008 | 39.88 | 40.57 | 39.52 | 40.45 | 521,565 | +0.45(+1.13%) |
Apr 25, 2008 | 40.76 | 41.42 | 39.95 | 40.00 | 780,070 | -0.31(-0.77%) |
Apr 24, 2008 | 39.08 | 40.53 | 38.92 | 40.31 | 675,901 | +1.36(+3.49%) |
Apr 23, 2008 | 38.41 | 39.14 | 37.96 | 38.95 | 847,561 | +0.73(+1.91%) |
Apr 22, 2008 | 38.96 | 39.29 | 37.83 | 38.22 | 1,115,867 | -0.82(-2.10%) |
Apr 21, 2008 | 39.16 | 39.27 | 38.62 | 39.04 | 910,946 | -0.23(-0.59%) |
Apr 18, 2008 | 39.92 | 40.21 | 39.05 | 39.27 | 638,243 | +0.17(+0.43%) |
Apr 17, 2008 | 38.37 | 39.39 | 38.37 | 39.10 | 809,098 | +0.37(+0.96%) |
Apr 16, 2008 | 38.63 | 39.18 | 38.04 | 38.73 | 578,987 | +0.27(+0.70%) |
Apr 15, 2008 | 38.96 | 39.41 | 38.03 | 38.46 | 330,303 | -0.37(-0.95%) |
Apr 14, 2008 | 39.54 | 39.54 | 38.34 | 38.83 | 489,524 | -0.71(-1.80%) |
Apr 11, 2008 | 39.40 | 40.13 | 39.00 | 39.54 | 853,870 | -0.07(-0.18%) |
Apr 10, 2008 | 39.46 | 40.03 | 39.31 | 39.61 | 837,424 | +0.40(+1.02%) |
Apr 09, 2008 | 40.05 | 40.67 | 39.06 | 39.21 | 1,521,497 | -1.24(-3.07%) |
Apr 08, 2008 | 41.40 | 42.24 | 40.06 | 40.45 | 1,136,173 | -1.95(-4.60%) |
Apr 07, 2008 | 44.60 | 44.60 | 42.35 | 42.40 | 1,094,400 | -1.81(-4.09%) |
Apr 04, 2008 | 44.89 | 44.94 | 43.74 | 44.21 | 412,423 | -0.58(-1.29%) |
Apr 03, 2008 | 44.26 | 44.94 | 43.54 | 44.79 | 627,938 | +0.35(+0.79%) |
Apr 02, 2008 | 45.39 | 45.54 | 44.32 | 44.44 | 709,208 | -0.69(-1.53%) |
Apr 01, 2008 | 43.63 | 45.13 | 43.57 | 45.13 | 828,954 | +1.59(+3.65%) |
Mar 31, 2008 | 43.93 | 44.09 | 43.04 | 43.54 | 1,022,369 | -0.65(-1.47%) |
Mar 28, 2008 | 44.45 | 45.52 | 44.00 | 44.19 | 810,500 | +0.02(+0.05%) |
Mar 27, 2008 | 45.29 | 45.29 | 44.14 | 44.17 | 741,950 | -0.87(-1.93%) |
Mar 26, 2008 | 46.00 | 46.00 | 44.85 | 45.04 | 620,200 | -1.10(-2.38%) |
Mar 25, 2008 | 46.44 | 47.32 | 45.99 | 46.14 | 762,051 | -0.66(-1.41%) |
Mar 24, 2008 | 44.64 | 46.85 | 44.32 | 46.80 | 735,900 | +2.16(+4.84%) |
Mar 21, 2008 | 39.48 | 44.64 | 39.48 | 44.64 | 736,950 | +0.00(+0.00%) |
Mar 20, 2008 | 39.48 | 44.64 | 39.48 | 44.64 | 736,950 | +1.64(+3.81%) |
Mar 19, 2008 | 42.29 | 43.42 | 42.29 | 43.00 | 944,600 | +0.56(+1.32%) |
Mar 18, 2008 | 41.90 | 42.65 | 41.43 | 42.44 | 1,233,050 | +1.22(+2.96%) |
Mar 17, 2008 | 42.26 | 42.54 | 40.43 | 41.22 | 1,328,100 | -1.36(-3.19%) |
Mar 14, 2008 | 44.46 | 44.56 | 42.01 | 42.58 | 1,046,900 | -1.62(-3.67%) |
Mar 13, 2008 | 44.25 | 44.90 | 42.76 | 44.20 | 917,713 | -0.25(-0.56%) |
Mar 12, 2008 | 43.84 | 45.94 | 43.84 | 44.45 | 717,900 | +0.62(+1.41%) |
Mar 11, 2008 | 42.75 | 44.14 | 42.75 | 43.83 | 1,278,230 | +1.65(+3.91%) |
Mar 10, 2008 | 42.50 | 43.07 | 42.15 | 42.18 | 831,811 | -0.33(-0.78%) |
Mar 07, 2008 | 41.90 | 43.34 | 41.31 | 42.51 | 1,071,600 | +0.36(+0.85%) |
Mar 06, 2008 | 42.43 | 42.81 | 41.88 | 42.15 | 1,874,735 | -0.60(-1.40%) |
Mar 05, 2008 | 42.84 | 43.10 | 42.21 | 42.75 | 737,100 | +0.15(+0.35%) |
Mar 04, 2008 | 41.56 | 42.74 | 41.45 | 42.60 | 1,153,791 | +0.64(+1.53%) |
Mar 03, 2008 | 40.79 | 42.07 | 40.70 | 41.96 | 754,099 | +0.76(+1.84%) |
Feb 29, 2008 | 41.82 | 42.48 | 41.07 | 41.20 | 1,133,746 | -0.97(-2.30%) |
Feb 28, 2008 | 42.69 | 42.69 | 41.75 | 42.17 | 676,700 | -0.73(-1.70%) |
Feb 27, 2008 | 43.12 | 43.81 | 42.25 | 42.90 | 784,760 | -0.39(-0.90%) |
Feb 26, 2008 | 43.28 | 43.54 | 42.91 | 43.29 | 813,531 | -0.19(-0.44%) |
Feb 25, 2008 | 42.35 | 43.56 | 42.00 | 43.48 | 1,121,995 | +1.16(+2.74%) |
Feb 22, 2008 | 41.85 | 42.53 | 40.95 | 42.32 | 909,730 | +0.56(+1.34%) |
Feb 21, 2008 | 43.10 | 43.39 | 41.64 | 41.76 | 679,496 | -1.22(-2.84%) |
Feb 20, 2008 | 42.60 | 43.15 | 42.32 | 42.98 | 630,530 | +0.07(+0.16%) |
Feb 19, 2008 | 43.56 | 43.99 | 42.37 | 42.91 | 957,810 | -0.08(-0.19%) |
Feb 18, 2008 | 42.60 | 43.09 | 42.49 | 42.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.60 | 43.09 | 42.49 | 42.99 | 986,800 | +0.40(+0.94%) |
Feb 14, 2008 | 43.25 | 44.00 | 42.52 | 42.59 | 1,157,351 | -0.33(-0.77%) |
Feb 13, 2008 | 41.47 | 43.50 | 41.47 | 42.92 | 1,086,371 | +1.67(+4.05%) |
Feb 12, 2008 | 41.87 | 42.93 | 40.77 | 41.25 | 1,031,950 | -0.12(-0.29%) |
Feb 11, 2008 | 39.75 | 41.42 | 39.59 | 41.37 | 903,237 | +1.65(+4.15%) |
Feb 08, 2008 | 40.19 | 41.14 | 39.20 | 39.72 | 874,584 | -0.79(-1.95%) |
Feb 07, 2008 | 38.57 | 41.00 | 38.36 | 40.51 | 1,829,686 | +1.81(+4.68%) |
Feb 06, 2008 | 39.28 | 41.62 | 38.34 | 38.70 | 2,957,227 | -7.03(-15.37%) |
Feb 05, 2008 | 47.37 | 48.23 | 45.57 | 45.73 | 861,865 | -1.86(-3.91%) |
Feb 04, 2008 | 48.04 | 48.33 | 46.51 | 47.59 | 1,049,709 | -0.41(-0.85%) |