Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.40 | 40.55 | 38.98 | 39.02 | 5,752,762 | -1.24(-3.08%) |
Apr 29, 2008 | 40.79 | 41.94 | 40.21 | 40.26 | 6,198,131 | +0.18(+0.45%) |
Apr 28, 2008 | 40.01 | 40.36 | 39.52 | 40.08 | 2,879,014 | -0.08(-0.20%) |
Apr 25, 2008 | 40.33 | 40.33 | 39.69 | 40.16 | 2,388,742 | +0.12(+0.30%) |
Apr 24, 2008 | 39.34 | 40.39 | 39.33 | 40.04 | 2,101,819 | +0.54(+1.37%) |
Apr 23, 2008 | 39.83 | 40.00 | 39.09 | 39.50 | 1,826,749 | -0.25(-0.63%) |
Apr 22, 2008 | 40.11 | 40.11 | 39.46 | 39.75 | 1,806,680 | -0.41(-1.02%) |
Apr 21, 2008 | 40.05 | 40.26 | 39.94 | 40.16 | 1,892,001 | -0.04(-0.10%) |
Apr 18, 2008 | 40.54 | 40.54 | 40.06 | 40.20 | 3,121,907 | +0.14(+0.35%) |
Apr 17, 2008 | 41.09 | 41.13 | 39.93 | 40.06 | 4,006,831 | -0.99(-2.41%) |
Apr 16, 2008 | 40.72 | 41.09 | 40.56 | 41.05 | 3,613,603 | +0.52(+1.28%) |
Apr 15, 2008 | 40.65 | 40.83 | 40.13 | 40.53 | 3,423,505 | -0.12(-0.30%) |
Apr 14, 2008 | 40.00 | 40.78 | 39.95 | 40.65 | 2,927,177 | +0.65(+1.62%) |
Apr 11, 2008 | 39.91 | 40.31 | 39.70 | 40.00 | 2,027,910 | -0.22(-0.55%) |
Apr 10, 2008 | 39.52 | 40.40 | 39.46 | 40.22 | 2,404,739 | +0.59(+1.49%) |
Apr 09, 2008 | 39.67 | 39.86 | 39.39 | 39.63 | 2,979,290 | -0.09(-0.23%) |
Apr 08, 2008 | 39.83 | 40.02 | 39.54 | 39.72 | 2,962,920 | -0.51(-1.27%) |
Apr 07, 2008 | 41.29 | 41.29 | 40.18 | 40.23 | 2,375,499 | -0.72(-1.76%) |
Apr 04, 2008 | 40.95 | 41.23 | 40.55 | 40.95 | 2,770,348 | +0.04(+0.10%) |
Apr 03, 2008 | 40.34 | 41.01 | 40.34 | 40.91 | 2,298,769 | +0.30(+0.74%) |
Apr 02, 2008 | 40.84 | 40.88 | 40.42 | 40.61 | 2,263,406 | +0.03(+0.07%) |
Apr 01, 2008 | 40.20 | 40.65 | 39.55 | 40.58 | 3,221,177 | +1.04(+2.63%) |
Mar 31, 2008 | 39.19 | 39.62 | 38.95 | 39.54 | 3,021,555 | +0.48(+1.23%) |
Mar 28, 2008 | 39.93 | 39.93 | 38.96 | 39.06 | 1,826,775 | -0.75(-1.88%) |
Mar 27, 2008 | 39.83 | 40.25 | 39.54 | 39.81 | 2,599,309 | -0.01(-0.03%) |
Mar 26, 2008 | 39.89 | 40.00 | 39.61 | 39.82 | 2,659,100 | -0.11(-0.28%) |
Mar 25, 2008 | 40.05 | 40.32 | 39.78 | 39.93 | 3,418,357 | -0.03(-0.08%) |
Mar 24, 2008 | 40.02 | 40.18 | 39.80 | 39.96 | 4,686,180 | +0.25(+0.63%) |
Mar 21, 2008 | 39.88 | 39.92 | 39.48 | 39.71 | 5,386,759 | +0.00(+0.00%) |
Mar 20, 2008 | 39.88 | 39.92 | 39.48 | 39.71 | 5,386,759 | +0.20(+0.51%) |
Mar 19, 2008 | 40.30 | 40.69 | 39.41 | 39.51 | 3,741,314 | -0.58(-1.45%) |
Mar 18, 2008 | 38.99 | 40.14 | 38.45 | 40.09 | 5,465,051 | +1.74(+4.54%) |
Mar 17, 2008 | 37.23 | 38.59 | 37.23 | 38.35 | 3,682,132 | +0.29(+0.76%) |
Mar 14, 2008 | 38.82 | 38.82 | 37.43 | 38.06 | 3,643,627 | -0.51(-1.32%) |
Mar 13, 2008 | 37.30 | 38.89 | 37.30 | 38.57 | 4,688,858 | +0.91(+2.42%) |
Mar 12, 2008 | 38.14 | 38.69 | 37.55 | 37.66 | 2,539,389 | -0.20(-0.53%) |
Mar 11, 2008 | 37.84 | 37.95 | 37.32 | 37.86 | 2,235,196 | +0.77(+2.08%) |
Mar 10, 2008 | 36.78 | 37.20 | 36.68 | 37.09 | 2,744,975 | +0.23(+0.62%) |
Mar 07, 2008 | 37.77 | 37.80 | 36.48 | 36.86 | 4,597,179 | -1.20(-3.15%) |
Mar 06, 2008 | 38.68 | 38.69 | 37.87 | 38.06 | 2,632,910 | -0.74(-1.91%) |
Mar 05, 2008 | 38.40 | 38.87 | 38.26 | 38.80 | 2,267,726 | +0.52(+1.36%) |
Mar 04, 2008 | 38.43 | 39.19 | 37.95 | 38.28 | 3,133,582 | -0.43(-1.11%) |
Mar 03, 2008 | 38.08 | 38.78 | 38.01 | 38.71 | 2,262,900 | +0.65(+1.71%) |
Feb 29, 2008 | 38.80 | 38.86 | 37.90 | 38.06 | 2,581,360 | -1.09(-2.78%) |
Feb 28, 2008 | 39.09 | 40.25 | 38.90 | 39.15 | 2,964,036 | -0.14(-0.36%) |
Feb 27, 2008 | 39.00 | 39.57 | 38.85 | 39.29 | 3,110,971 | -0.02(-0.05%) |
Feb 26, 2008 | 38.94 | 39.47 | 38.78 | 39.31 | 3,167,622 | +0.37(+0.95%) |
Feb 25, 2008 | 38.16 | 39.37 | 38.09 | 38.94 | 4,401,960 | +1.03(+2.72%) |
Feb 22, 2008 | 37.94 | 38.08 | 37.23 | 37.91 | 4,083,428 | -0.03(-0.08%) |
Feb 21, 2008 | 39.04 | 39.34 | 37.92 | 37.94 | 4,456,322 | -0.90(-2.32%) |
Feb 20, 2008 | 38.82 | 38.96 | 38.58 | 38.84 | 3,237,997 | -0.39(-0.99%) |
Feb 19, 2008 | 39.66 | 39.72 | 39.01 | 39.23 | 2,281,110 | -0.07(-0.18%) |
Feb 18, 2008 | 39.08 | 39.47 | 38.99 | 39.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.08 | 39.47 | 38.99 | 39.30 | 3,054,020 | +0.13(+0.33%) |
Feb 14, 2008 | 40.25 | 40.36 | 39.08 | 39.17 | 3,966,036 | -1.33(-3.28%) |
Feb 13, 2008 | 40.54 | 41.00 | 40.19 | 40.50 | 3,831,947 | +0.19(+0.47%) |
Feb 12, 2008 | 39.07 | 40.46 | 38.84 | 40.31 | 5,740,968 | +1.54(+3.97%) |
Feb 11, 2008 | 38.90 | 39.05 | 38.43 | 38.77 | 3,228,378 | -0.28(-0.72%) |
Feb 08, 2008 | 39.11 | 39.20 | 38.82 | 39.05 | 4,812,164 | -0.30(-0.76%) |
Feb 07, 2008 | 38.02 | 39.35 | 37.90 | 39.35 | 7,132,430 | +1.20(+3.15%) |
Feb 06, 2008 | 37.85 | 38.83 | 37.85 | 38.15 | 5,605,558 | +0.34(+0.90%) |
Feb 05, 2008 | 37.45 | 39.02 | 37.45 | 37.81 | 15,187,835 | +1.80(+5.00%) |
Feb 04, 2008 | 35.70 | 36.20 | 35.55 | 36.01 | 6,024,900 | +0.14(+0.39%) |