Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 41.74 | 42.35 | 41.35 | 41.42 | 5,478,392 | -0.32(-0.77%) |
Apr 29, 2008 | 42.02 | 42.02 | 41.33 | 41.74 | 4,709,232 | -0.42(-0.99%) |
Apr 28, 2008 | 42.35 | 42.54 | 41.97 | 42.16 | 5,975,099 | -0.02(-0.05%) |
Apr 25, 2008 | 42.34 | 42.50 | 41.70 | 42.18 | 5,331,831 | +0.13(+0.30%) |
Apr 24, 2008 | 41.01 | 42.32 | 40.73 | 42.06 | 7,767,101 | +1.11(+2.71%) |
Apr 23, 2008 | 41.49 | 41.66 | 40.68 | 40.95 | 5,357,268 | -0.47(-1.13%) |
Apr 22, 2008 | 41.86 | 42.18 | 41.00 | 41.42 | 6,194,329 | -0.70(-1.66%) |
Apr 21, 2008 | 42.26 | 42.36 | 41.85 | 42.11 | 7,004,333 | -0.42(-0.98%) |
Apr 18, 2008 | 41.70 | 42.76 | 41.14 | 42.53 | 13,901,438 | +2.50(+6.25%) |
Apr 17, 2008 | 40.17 | 40.43 | 39.78 | 40.03 | 6,365,971 | -0.33(-0.83%) |
Apr 16, 2008 | 39.64 | 40.44 | 39.30 | 40.36 | 6,993,416 | +0.98(+2.50%) |
Apr 15, 2008 | 39.48 | 39.67 | 39.05 | 39.38 | 6,827,415 | +0.07(+0.18%) |
Apr 14, 2008 | 39.81 | 39.89 | 39.05 | 39.31 | 8,601,356 | -0.43(-1.09%) |
Apr 11, 2008 | 39.89 | 40.68 | 39.67 | 39.74 | 7,783,983 | -1.26(-3.08%) |
Apr 10, 2008 | 40.61 | 41.36 | 40.10 | 41.00 | 7,116,258 | +0.54(+1.33%) |
Apr 09, 2008 | 40.43 | 41.10 | 40.10 | 40.47 | 6,289,529 | +0.59(+1.47%) |
Apr 08, 2008 | 40.27 | 40.27 | 39.67 | 39.88 | 5,600,271 | -0.64(-1.58%) |
Apr 07, 2008 | 41.00 | 41.03 | 40.43 | 40.52 | 4,933,123 | -0.11(-0.27%) |
Apr 04, 2008 | 39.76 | 40.80 | 39.76 | 40.64 | 7,328,240 | +0.44(+1.09%) |
Apr 03, 2008 | 39.87 | 40.41 | 39.84 | 40.20 | 5,287,785 | +0.01(+0.02%) |
Apr 02, 2008 | 40.27 | 40.57 | 40.03 | 40.19 | 5,671,337 | -0.11(-0.28%) |
Apr 01, 2008 | 39.62 | 40.45 | 39.59 | 40.30 | 6,909,324 | +0.96(+2.43%) |
Mar 31, 2008 | 38.86 | 39.60 | 38.86 | 39.35 | 6,294,509 | +0.40(+1.02%) |
Mar 28, 2008 | 38.68 | 39.26 | 38.47 | 38.95 | 6,184,242 | +0.59(+1.55%) |
Mar 27, 2008 | 38.81 | 38.91 | 38.31 | 38.35 | 8,913,211 | -0.44(-1.13%) |
Mar 26, 2008 | 38.86 | 39.09 | 38.60 | 38.79 | 6,015,287 | -0.26(-0.66%) |
Mar 25, 2008 | 38.35 | 39.16 | 38.12 | 39.05 | 7,758,005 | +0.69(+1.80%) |
Mar 24, 2008 | 37.94 | 38.61 | 37.84 | 38.36 | 5,993,816 | +0.50(+1.33%) |
Mar 21, 2008 | 38.48 | 38.48 | 37.31 | 37.86 | 16,870,716 | +0.00(+0.00%) |
Mar 20, 2008 | 38.48 | 38.48 | 37.31 | 37.86 | 16,870,572 | -0.57(-1.49%) |
Mar 19, 2008 | 39.74 | 40.18 | 38.43 | 38.43 | 7,212,155 | -1.16(-2.94%) |
Mar 18, 2008 | 39.30 | 39.60 | 38.66 | 39.60 | 9,308,330 | +1.09(+2.83%) |
Mar 17, 2008 | 38.29 | 39.16 | 38.11 | 38.51 | 12,438,868 | -0.63(-1.62%) |
Mar 14, 2008 | 39.75 | 39.99 | 38.65 | 39.14 | 7,069,099 | -0.40(-1.01%) |
Mar 13, 2008 | 39.12 | 39.89 | 38.62 | 39.54 | 7,700,662 | -0.20(-0.49%) |
Mar 12, 2008 | 39.73 | 40.31 | 39.66 | 39.74 | 4,294,129 | +0.01(+0.04%) |
Mar 11, 2008 | 39.34 | 39.76 | 38.80 | 39.72 | 6,222,377 | +0.89(+2.30%) |
Mar 10, 2008 | 39.40 | 39.55 | 38.73 | 38.83 | 4,738,281 | -0.61(-1.56%) |
Mar 07, 2008 | 39.77 | 40.08 | 39.18 | 39.44 | 6,229,070 | -0.64(-1.60%) |
Mar 06, 2008 | 40.87 | 41.01 | 40.02 | 40.08 | 5,282,450 | -1.07(-2.61%) |
Mar 05, 2008 | 40.94 | 41.60 | 40.67 | 41.16 | 5,455,068 | +0.35(+0.85%) |
Mar 04, 2008 | 40.53 | 40.91 | 40.13 | 40.81 | 6,565,955 | -0.02(-0.05%) |
Mar 03, 2008 | 40.15 | 40.83 | 40.04 | 40.83 | 5,523,015 | +0.70(+1.76%) |
Feb 29, 2008 | 40.74 | 40.84 | 40.07 | 40.13 | 5,907,386 | -1.14(-2.77%) |
Feb 28, 2008 | 41.21 | 41.53 | 40.98 | 41.27 | 6,367,623 | -0.31(-0.75%) |
Feb 27, 2008 | 41.09 | 41.84 | 40.90 | 41.58 | 7,266,570 | +0.33(+0.79%) |
Feb 26, 2008 | 40.27 | 41.30 | 40.27 | 41.26 | 7,562,639 | +0.87(+2.16%) |
Feb 25, 2008 | 39.37 | 40.45 | 39.12 | 40.38 | 7,568,762 | +0.96(+2.42%) |
Feb 22, 2008 | 38.79 | 39.53 | 38.58 | 39.43 | 7,745,487 | +0.72(+1.86%) |
Feb 21, 2008 | 39.39 | 39.64 | 38.63 | 38.71 | 5,510,133 | -0.59(-1.49%) |
Feb 20, 2008 | 39.07 | 39.42 | 38.48 | 39.30 | 8,749,884 | -0.04(-0.11%) |
Feb 19, 2008 | 39.45 | 39.89 | 39.25 | 39.34 | 8,236,553 | +0.26(+0.66%) |
Feb 18, 2008 | 40.03 | 40.09 | 38.95 | 39.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.03 | 40.09 | 38.95 | 39.08 | 31,405,476 | -1.03(-2.56%) |
Feb 14, 2008 | 41.03 | 41.32 | 40.07 | 40.11 | 7,287,085 | -0.92(-2.24%) |
Feb 13, 2008 | 40.48 | 41.09 | 40.38 | 41.03 | 4,968,110 | +0.91(+2.26%) |
Feb 12, 2008 | 40.24 | 40.77 | 39.88 | 40.12 | 7,859,813 | -0.08(-0.19%) |
Feb 11, 2008 | 39.91 | 40.27 | 39.58 | 40.20 | 9,904,814 | -0.13(-0.33%) |
Feb 08, 2008 | 40.67 | 40.74 | 40.04 | 40.33 | 5,436,737 | -0.66(-1.60%) |
Feb 07, 2008 | 40.61 | 41.19 | 40.45 | 40.98 | 6,508,662 | +0.07(+0.17%) |
Feb 06, 2008 | 41.53 | 41.70 | 40.80 | 40.91 | 6,009,860 | -0.26(-0.63%) |
Feb 05, 2008 | 41.53 | 42.13 | 40.96 | 41.17 | 8,416,430 | -1.00(-2.38%) |
Feb 04, 2008 | 41.83 | 42.37 | 41.79 | 42.18 | 6,624,246 | +0.19(+0.45%) |