Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 41.56 | 41.96 | 41.45 | 41.45 | 3,561,887 | +0.50(+1.21%) |
Apr 29, 2008 | 41.08 | 41.12 | 40.80 | 40.96 | 1,247,175 | -0.05(-0.12%) |
Apr 28, 2008 | 41.17 | 41.28 | 40.95 | 41.01 | 1,707,758 | +0.03(+0.08%) |
Apr 25, 2008 | 40.75 | 41.06 | 40.68 | 40.97 | 2,914,403 | +0.47(+1.17%) |
Apr 24, 2008 | 39.87 | 40.69 | 39.76 | 40.50 | 6,500,744 | +0.40(+1.00%) |
Apr 23, 2008 | 39.86 | 40.18 | 39.63 | 40.10 | 3,067,695 | -0.19(-0.47%) |
Apr 22, 2008 | 40.27 | 40.43 | 40.04 | 40.29 | 2,650,190 | -0.03(-0.08%) |
Apr 21, 2008 | 40.09 | 40.39 | 39.91 | 40.32 | 2,779,707 | -0.21(-0.51%) |
Apr 18, 2008 | 40.85 | 40.88 | 40.53 | 40.53 | 2,386,356 | +0.14(+0.35%) |
Apr 17, 2008 | 40.08 | 40.52 | 39.85 | 40.38 | 1,875,086 | +0.22(+0.56%) |
Apr 16, 2008 | 39.73 | 40.28 | 39.73 | 40.16 | 2,240,714 | +0.53(+1.33%) |
Apr 15, 2008 | 39.62 | 39.66 | 39.35 | 39.63 | 1,971,267 | -0.14(-0.36%) |
Apr 14, 2008 | 39.93 | 40.02 | 39.68 | 39.78 | 1,995,028 | -0.32(-0.79%) |
Apr 11, 2008 | 40.02 | 40.32 | 39.97 | 40.09 | 3,200,163 | -0.29(-0.71%) |
Apr 10, 2008 | 40.19 | 40.70 | 40.05 | 40.38 | 1,963,774 | +0.15(+0.38%) |
Apr 09, 2008 | 40.58 | 40.63 | 40.13 | 40.23 | 4,163,946 | +0.06(+0.14%) |
Apr 08, 2008 | 40.11 | 40.31 | 39.92 | 40.17 | 2,148,873 | -0.34(-0.85%) |
Apr 07, 2008 | 40.82 | 40.84 | 40.46 | 40.51 | 1,245,456 | +0.03(+0.08%) |
Apr 04, 2008 | 40.50 | 40.76 | 40.27 | 40.48 | 1,138,251 | -0.31(-0.75%) |
Apr 03, 2008 | 40.44 | 40.97 | 40.31 | 40.79 | 2,203,971 | +0.11(+0.28%) |
Apr 02, 2008 | 40.89 | 41.08 | 40.64 | 40.67 | 2,486,331 | -0.33(-0.82%) |
Apr 01, 2008 | 40.16 | 41.12 | 40.14 | 41.01 | 5,252,907 | +1.70(+4.31%) |
Mar 31, 2008 | 39.24 | 39.61 | 39.17 | 39.31 | 1,987,625 | +0.54(+1.40%) |
Mar 28, 2008 | 39.13 | 39.25 | 38.72 | 38.77 | 2,006,880 | -0.24(-0.61%) |
Mar 27, 2008 | 39.83 | 39.83 | 38.93 | 39.00 | 2,498,010 | +0.12(+0.31%) |
Mar 26, 2008 | 38.97 | 39.09 | 38.72 | 38.88 | 2,164,094 | -0.71(-1.79%) |
Mar 25, 2008 | 39.65 | 39.83 | 39.32 | 39.59 | 4,370,257 | +0.52(+1.32%) |
Mar 24, 2008 | 39.19 | 39.68 | 38.76 | 39.08 | 4,140,916 | +0.67(+1.75%) |
Mar 21, 2008 | 37.75 | 38.69 | 37.52 | 38.40 | 6,476,207 | +0.00(+0.00%) |
Mar 20, 2008 | 37.75 | 38.69 | 37.52 | 38.40 | 6,476,207 | +0.19(+0.50%) |
Mar 19, 2008 | 39.36 | 39.63 | 38.15 | 38.21 | 5,059,840 | -0.00(-0.01%) |
Mar 18, 2008 | 38.12 | 38.79 | 38.01 | 38.22 | 5,314,705 | +1.86(+5.11%) |
Mar 17, 2008 | 35.40 | 36.66 | 35.39 | 36.36 | 5,741,434 | -0.42(-1.14%) |
Mar 14, 2008 | 38.33 | 38.33 | 36.42 | 36.78 | 5,899,529 | -1.24(-3.27%) |
Mar 13, 2008 | 37.56 | 38.15 | 37.25 | 38.02 | 3,520,060 | -0.00(-0.01%) |
Mar 12, 2008 | 38.35 | 38.65 | 37.97 | 38.02 | 4,207,129 | -0.46(-1.20%) |
Mar 11, 2008 | 38.59 | 38.74 | 37.62 | 38.49 | 7,113,078 | +1.71(+4.65%) |
Mar 10, 2008 | 37.41 | 37.53 | 36.69 | 36.78 | 4,279,843 | +0.38(+1.04%) |
Mar 07, 2008 | 36.52 | 37.12 | 36.03 | 36.40 | 3,868,400 | -0.14(-0.39%) |
Mar 06, 2008 | 37.00 | 37.49 | 36.47 | 36.54 | 2,454,703 | -0.75(-2.02%) |
Mar 05, 2008 | 37.03 | 37.69 | 36.94 | 37.30 | 3,160,845 | +0.54(+1.47%) |
Mar 04, 2008 | 36.27 | 36.84 | 36.07 | 36.76 | 5,790,742 | -0.91(-2.42%) |
Mar 03, 2008 | 37.23 | 37.90 | 37.08 | 37.67 | 8,030,313 | +1.73(+4.81%) |
Feb 29, 2008 | 36.24 | 36.54 | 35.59 | 35.94 | 5,331,724 | -1.05(-2.83%) |
Feb 28, 2008 | 37.46 | 37.52 | 36.95 | 36.99 | 2,892,359 | -0.71(-1.88%) |
Feb 27, 2008 | 37.51 | 37.95 | 37.46 | 37.70 | 2,648,264 | -0.07(-0.19%) |
Feb 26, 2008 | 37.25 | 37.91 | 37.25 | 37.77 | 5,829,281 | +1.23(+3.36%) |
Feb 25, 2008 | 36.20 | 36.64 | 35.92 | 36.54 | 4,502,786 | +0.61(+1.69%) |
Feb 22, 2008 | 35.94 | 35.97 | 35.21 | 35.93 | 3,389,922 | +1.01(+2.90%) |
Feb 21, 2008 | 35.47 | 35.53 | 34.86 | 34.92 | 2,780,674 | -0.08(-0.23%) |
Feb 20, 2008 | 34.44 | 35.23 | 34.35 | 35.00 | 3,759,489 | -0.14(-0.39%) |
Feb 19, 2008 | 35.76 | 35.82 | 34.99 | 35.14 | 3,376,089 | +0.62(+1.78%) |
Feb 18, 2008 | 34.56 | 34.81 | 34.16 | 34.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.56 | 34.81 | 34.16 | 34.52 | 2,499,364 | -0.39(-1.12%) |
Feb 14, 2008 | 35.30 | 35.51 | 34.88 | 34.92 | 3,124,097 | -0.33(-0.94%) |
Feb 13, 2008 | 35.28 | 35.37 | 34.87 | 35.24 | 3,490,379 | +0.52(+1.49%) |
Feb 12, 2008 | 34.51 | 34.95 | 34.34 | 34.73 | 4,802,800 | +1.37(+4.09%) |
Feb 11, 2008 | 33.65 | 33.70 | 33.08 | 33.36 | 4,661,871 | -0.76(-2.23%) |
Feb 08, 2008 | 33.69 | 34.38 | 33.69 | 34.12 | 3,594,228 | -0.15(-0.43%) |
Feb 07, 2008 | 34.30 | 34.60 | 33.82 | 34.27 | 5,367,934 | -0.14(-0.40%) |
Feb 06, 2008 | 34.91 | 35.13 | 34.39 | 34.41 | 3,944,700 | -0.96(-2.70%) |
Feb 05, 2008 | 35.53 | 36.09 | 35.32 | 35.36 | 3,946,038 | -1.12(-3.06%) |
Feb 04, 2008 | 36.78 | 36.80 | 36.39 | 36.48 | 2,646,983 | -0.38(-1.02%) |