Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.35 | 44.61 | 44.03 | 44.27 | 3,407,671 | +0.30(+0.68%) |
Apr 29, 2008 | 43.73 | 44.26 | 43.70 | 43.97 | 4,105,746 | +0.75(+1.73%) |
Apr 28, 2008 | 43.39 | 43.56 | 43.12 | 43.22 | 2,607,650 | -0.10(-0.23%) |
Apr 25, 2008 | 43.19 | 43.39 | 42.84 | 43.32 | 3,392,837 | +0.41(+0.96%) |
Apr 24, 2008 | 43.01 | 43.25 | 42.70 | 42.91 | 3,858,110 | -1.00(-2.28%) |
Apr 23, 2008 | 43.69 | 44.23 | 43.30 | 43.91 | 4,681,333 | +0.37(+0.85%) |
Apr 22, 2008 | 43.60 | 43.77 | 43.33 | 43.54 | 3,474,798 | +0.09(+0.21%) |
Apr 21, 2008 | 43.19 | 43.58 | 42.88 | 43.45 | 4,014,830 | +0.68(+1.59%) |
Apr 18, 2008 | 42.41 | 42.77 | 42.23 | 42.77 | 3,950,602 | +0.47(+1.11%) |
Apr 17, 2008 | 41.94 | 42.42 | 41.91 | 42.30 | 3,365,419 | -0.52(-1.22%) |
Apr 16, 2008 | 42.21 | 42.91 | 42.08 | 42.82 | 3,326,102 | +1.38(+3.33%) |
Apr 15, 2008 | 41.57 | 41.61 | 40.94 | 41.44 | 2,432,621 | +0.46(+1.12%) |
Apr 14, 2008 | 40.86 | 41.07 | 40.68 | 40.98 | 2,236,464 | +0.24(+0.59%) |
Apr 11, 2008 | 40.87 | 41.07 | 40.65 | 40.74 | 2,911,683 | -0.60(-1.44%) |
Apr 10, 2008 | 41.40 | 41.56 | 41.07 | 41.34 | 2,794,722 | -0.29(-0.70%) |
Apr 09, 2008 | 41.33 | 41.89 | 41.25 | 41.63 | 3,921,877 | +0.67(+1.63%) |
Apr 08, 2008 | 40.62 | 40.98 | 40.58 | 40.96 | 2,726,023 | +0.73(+1.81%) |
Apr 07, 2008 | 40.44 | 40.65 | 40.11 | 40.23 | 2,704,100 | +0.04(+0.11%) |
Apr 04, 2008 | 40.20 | 40.44 | 40.06 | 40.19 | 2,938,814 | -0.20(-0.48%) |
Apr 03, 2008 | 40.23 | 40.62 | 40.19 | 40.38 | 2,448,392 | +0.15(+0.38%) |
Apr 02, 2008 | 39.43 | 40.44 | 39.43 | 40.23 | 3,399,915 | +0.70(+1.77%) |
Apr 01, 2008 | 38.55 | 39.59 | 38.52 | 39.53 | 3,270,424 | +0.53(+1.35%) |
Mar 31, 2008 | 39.03 | 39.35 | 38.77 | 39.00 | 3,369,942 | +0.35(+0.91%) |
Mar 28, 2008 | 39.00 | 39.20 | 38.44 | 38.65 | 2,912,521 | -0.18(-0.46%) |
Mar 27, 2008 | 39.58 | 39.63 | 38.69 | 38.83 | 2,343,022 | -0.26(-0.66%) |
Mar 26, 2008 | 38.63 | 39.19 | 38.51 | 39.09 | 2,466,641 | +0.60(+1.56%) |
Mar 25, 2008 | 38.26 | 38.60 | 38.06 | 38.49 | 2,327,549 | +0.51(+1.33%) |
Mar 24, 2008 | 37.94 | 38.45 | 37.80 | 37.98 | 2,320,644 | +0.24(+0.64%) |
Mar 21, 2008 | 37.10 | 37.87 | 36.95 | 37.74 | 3,839,341 | +0.00(+0.00%) |
Mar 20, 2008 | 37.10 | 37.87 | 36.95 | 37.74 | 3,839,341 | -0.13(-0.33%) |
Mar 19, 2008 | 38.95 | 39.19 | 37.79 | 37.86 | 4,155,600 | -1.54(-3.92%) |
Mar 18, 2008 | 38.96 | 39.50 | 38.91 | 39.41 | 4,023,299 | +0.73(+1.88%) |
Mar 17, 2008 | 38.71 | 39.29 | 38.05 | 38.68 | 4,720,372 | -0.75(-1.90%) |
Mar 14, 2008 | 39.78 | 39.95 | 38.90 | 39.43 | 4,196,404 | -0.55(-1.37%) |
Mar 13, 2008 | 39.48 | 40.12 | 39.16 | 39.98 | 3,745,243 | +0.03(+0.08%) |
Mar 12, 2008 | 40.08 | 40.23 | 39.78 | 39.95 | 2,493,893 | -0.09(-0.22%) |
Mar 11, 2008 | 39.82 | 40.05 | 39.24 | 40.03 | 3,144,061 | +1.22(+3.15%) |
Mar 10, 2008 | 39.16 | 39.28 | 38.57 | 38.81 | 3,316,062 | -0.01(-0.01%) |
Mar 07, 2008 | 38.93 | 39.26 | 38.44 | 38.82 | 3,074,768 | -0.29(-0.74%) |
Mar 06, 2008 | 39.55 | 39.64 | 39.04 | 39.11 | 3,621,005 | -0.97(-2.43%) |
Mar 05, 2008 | 39.47 | 40.13 | 39.35 | 40.08 | 2,701,233 | +0.81(+2.05%) |
Mar 04, 2008 | 39.35 | 39.52 | 38.84 | 39.28 | 4,236,846 | -0.54(-1.36%) |
Mar 03, 2008 | 39.72 | 40.09 | 39.32 | 39.82 | 2,870,886 | +0.09(+0.23%) |
Feb 29, 2008 | 40.30 | 40.30 | 39.51 | 39.73 | 3,026,738 | -0.99(-2.43%) |
Feb 28, 2008 | 39.93 | 40.82 | 39.91 | 40.72 | 6,544,601 | +0.25(+0.63%) |
Feb 27, 2008 | 39.88 | 40.73 | 39.88 | 40.47 | 4,088,624 | +0.29(+0.72%) |
Feb 26, 2008 | 39.39 | 40.32 | 39.25 | 40.18 | 4,016,520 | +0.14(+0.36%) |
Feb 25, 2008 | 39.77 | 40.25 | 39.50 | 40.03 | 4,905,119 | +0.64(+1.63%) |
Feb 22, 2008 | 39.41 | 39.45 | 38.68 | 39.39 | 5,737,416 | +0.80(+2.06%) |
Feb 21, 2008 | 39.16 | 39.20 | 38.49 | 38.60 | 3,560,566 | -0.54(-1.37%) |
Feb 20, 2008 | 38.41 | 39.25 | 38.40 | 39.13 | 5,639,306 | -0.30(-0.75%) |
Feb 19, 2008 | 39.68 | 39.92 | 39.29 | 39.43 | 5,098,064 | +1.22(+3.20%) |
Feb 18, 2008 | 38.18 | 38.42 | 37.77 | 38.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.18 | 38.42 | 37.77 | 38.21 | 4,779,612 | -0.26(-0.67%) |
Feb 14, 2008 | 38.74 | 38.98 | 38.39 | 38.46 | 8,447,531 | +0.28(+0.73%) |
Feb 13, 2008 | 38.27 | 38.30 | 37.78 | 38.19 | 9,122,012 | +0.62(+1.66%) |
Feb 12, 2008 | 37.86 | 38.24 | 37.38 | 37.56 | 4,193,269 | +0.38(+1.03%) |
Feb 11, 2008 | 37.06 | 37.18 | 36.32 | 37.18 | 4,085,701 | +0.14(+0.37%) |
Feb 08, 2008 | 36.73 | 37.09 | 36.54 | 37.04 | 4,348,829 | +0.28(+0.76%) |
Feb 07, 2008 | 36.39 | 37.06 | 36.33 | 36.76 | 3,861,630 | -0.44(-1.18%) |
Feb 06, 2008 | 37.75 | 37.80 | 37.16 | 37.20 | 5,467,796 | +0.04(+0.10%) |
Feb 05, 2008 | 38.08 | 38.08 | 37.05 | 37.16 | 5,232,537 | -1.78(-4.57%) |
Feb 04, 2008 | 38.94 | 39.25 | 38.84 | 38.94 | 3,511,788 | -0.06(-0.16%) |