Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 45.05 | 45.30 | 43.37 | 43.54 | 1,596,021 | -1.42(-3.16%) |
Apr 29, 2008 | 44.66 | 45.69 | 44.47 | 44.96 | 1,395,308 | +0.07(+0.16%) |
Apr 28, 2008 | 44.40 | 45.41 | 43.88 | 44.89 | 2,292,211 | +0.42(+0.94%) |
Apr 25, 2008 | 43.43 | 44.61 | 43.13 | 44.47 | 2,421,089 | +1.34(+3.11%) |
Apr 24, 2008 | 42.01 | 43.53 | 41.65 | 43.13 | 1,615,176 | +1.23(+2.94%) |
Apr 23, 2008 | 41.15 | 42.15 | 40.71 | 41.90 | 1,242,879 | +0.79(+1.92%) |
Apr 22, 2008 | 42.24 | 42.24 | 40.63 | 41.11 | 1,493,199 | -1.23(-2.91%) |
Apr 21, 2008 | 41.70 | 42.49 | 41.44 | 42.34 | 1,165,465 | +0.33(+0.79%) |
Apr 18, 2008 | 42.69 | 42.95 | 41.85 | 42.01 | 2,163,138 | +0.48(+1.16%) |
Apr 17, 2008 | 41.43 | 41.80 | 40.99 | 41.53 | 1,027,193 | -0.11(-0.26%) |
Apr 16, 2008 | 41.53 | 41.81 | 40.58 | 41.64 | 2,149,291 | +0.38(+0.92%) |
Apr 15, 2008 | 41.01 | 41.36 | 40.48 | 41.26 | 1,521,083 | +0.36(+0.88%) |
Apr 14, 2008 | 40.87 | 41.59 | 40.78 | 40.90 | 1,344,100 | +0.04(+0.10%) |
Apr 11, 2008 | 41.08 | 42.06 | 40.62 | 40.86 | 1,444,101 | -0.64(-1.54%) |
Apr 10, 2008 | 41.13 | 42.40 | 40.78 | 41.50 | 2,465,554 | +0.29(+0.70%) |
Apr 09, 2008 | 41.69 | 42.24 | 40.65 | 41.21 | 2,090,239 | -0.90(-2.14%) |
Apr 08, 2008 | 42.69 | 42.94 | 41.72 | 42.11 | 1,836,764 | -0.76(-1.77%) |
Apr 07, 2008 | 43.48 | 43.97 | 42.54 | 42.87 | 1,590,048 | -0.19(-0.44%) |
Apr 04, 2008 | 43.51 | 43.63 | 42.52 | 43.06 | 1,327,574 | -0.56(-1.28%) |
Apr 03, 2008 | 43.70 | 43.77 | 42.67 | 43.62 | 1,329,145 | +0.11(+0.25%) |
Apr 02, 2008 | 43.75 | 44.23 | 42.88 | 43.51 | 1,914,617 | -0.15(-0.34%) |
Apr 01, 2008 | 42.40 | 43.81 | 42.40 | 43.66 | 2,179,540 | +1.82(+4.35%) |
Mar 31, 2008 | 41.06 | 42.26 | 40.80 | 41.84 | 2,413,547 | +0.69(+1.68%) |
Mar 28, 2008 | 40.88 | 42.59 | 39.65 | 41.15 | 4,535,372 | -2.00(-4.63%) |
Mar 27, 2008 | 44.22 | 44.95 | 43.03 | 43.15 | 3,330,532 | -1.24(-2.79%) |
Mar 26, 2008 | 42.96 | 44.70 | 42.82 | 44.39 | 4,863,731 | +0.83(+1.91%) |
Mar 25, 2008 | 42.02 | 43.77 | 40.95 | 43.56 | 6,035,386 | +0.91(+2.13%) |
Mar 24, 2008 | 41.81 | 44.40 | 41.00 | 42.65 | 8,774,854 | +4.05(+10.49%) |
Mar 21, 2008 | 36.64 | 38.95 | 36.25 | 38.60 | 4,288,661 | +0.00(+0.00%) |
Mar 20, 2008 | 36.64 | 38.95 | 36.25 | 38.60 | 4,288,661 | +2.00(+5.46%) |
Mar 19, 2008 | 37.01 | 37.50 | 36.35 | 36.60 | 2,299,205 | +0.16(+0.44%) |
Mar 18, 2008 | 37.03 | 37.50 | 35.43 | 36.44 | 3,870,875 | +0.04(+0.11%) |
Mar 17, 2008 | 36.92 | 37.14 | 35.03 | 36.40 | 4,835,831 | -1.35(-3.58%) |
Mar 14, 2008 | 39.10 | 39.29 | 36.93 | 37.75 | 2,692,291 | -1.02(-2.63%) |
Mar 13, 2008 | 36.67 | 39.29 | 35.65 | 38.77 | 3,347,337 | +1.52(+4.08%) |
Mar 12, 2008 | 38.11 | 38.69 | 37.17 | 37.25 | 2,348,651 | -0.79(-2.08%) |
Mar 11, 2008 | 36.70 | 38.04 | 36.23 | 38.04 | 2,183,668 | +2.17(+6.05%) |
Mar 10, 2008 | 37.59 | 37.95 | 35.84 | 35.87 | 1,962,184 | -1.61(-4.30%) |
Mar 07, 2008 | 36.94 | 37.79 | 36.58 | 37.48 | 2,379,086 | +0.27(+0.73%) |
Mar 06, 2008 | 38.82 | 39.00 | 37.12 | 37.21 | 2,089,326 | -1.72(-4.42%) |
Mar 05, 2008 | 39.17 | 40.32 | 38.54 | 38.93 | 1,940,346 | -0.15(-0.38%) |
Mar 04, 2008 | 38.40 | 39.58 | 38.11 | 39.08 | 2,138,139 | +0.39(+1.01%) |
Mar 03, 2008 | 37.51 | 39.07 | 36.89 | 38.69 | 2,370,774 | +1.05(+2.79%) |
Feb 29, 2008 | 38.76 | 38.96 | 37.30 | 37.64 | 1,743,799 | -1.48(-3.78%) |
Feb 28, 2008 | 40.08 | 40.36 | 39.03 | 39.12 | 2,223,202 | -1.13(-2.81%) |
Feb 27, 2008 | 40.18 | 40.78 | 39.04 | 40.25 | 3,109,392 | -0.50(-1.23%) |
Feb 26, 2008 | 40.04 | 41.85 | 39.84 | 40.75 | 3,266,351 | +0.29(+0.72%) |
Feb 25, 2008 | 37.27 | 40.93 | 36.81 | 40.46 | 5,883,920 | +3.14(+8.41%) |
Feb 22, 2008 | 36.99 | 37.55 | 36.33 | 37.32 | 2,053,577 | +0.41(+1.11%) |
Feb 21, 2008 | 37.93 | 38.47 | 36.74 | 36.91 | 1,729,555 | -0.95(-2.51%) |
Feb 20, 2008 | 37.09 | 38.04 | 36.88 | 37.86 | 2,437,271 | +0.36(+0.96%) |
Feb 19, 2008 | 39.12 | 39.19 | 37.35 | 37.50 | 2,096,762 | -1.02(-2.65%) |
Feb 18, 2008 | 39.12 | 39.12 | 37.95 | 38.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.12 | 39.12 | 37.95 | 38.52 | 1,750,820 | -0.63(-1.61%) |
Feb 14, 2008 | 39.98 | 40.49 | 39.04 | 39.15 | 1,959,283 | -0.74(-1.86%) |
Feb 13, 2008 | 40.43 | 40.67 | 39.14 | 39.89 | 2,712,774 | -0.37(-0.92%) |
Feb 12, 2008 | 39.87 | 40.95 | 39.86 | 40.26 | 2,583,111 | +0.56(+1.41%) |
Feb 11, 2008 | 39.93 | 40.19 | 38.80 | 39.70 | 4,072,991 | -0.16(-0.40%) |
Feb 08, 2008 | 40.14 | 42.74 | 39.53 | 39.86 | 6,594,608 | +1.68(+4.40%) |
Feb 07, 2008 | 36.51 | 38.76 | 36.26 | 38.18 | 2,560,416 | +1.45(+3.95%) |
Feb 06, 2008 | 37.95 | 39.09 | 36.64 | 36.73 | 3,531,815 | -0.90(-2.39%) |
Feb 05, 2008 | 38.03 | 39.67 | 37.25 | 37.63 | 3,628,864 | -1.16(-2.99%) |
Feb 04, 2008 | 40.86 | 40.86 | 38.60 | 38.79 | 2,912,739 | -2.07(-5.07%) |