Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 42.76 | 43.60 | 42.32 | 42.92 | 370,024 | +0.40(+0.94%) |
Apr 29, 2008 | 43.32 | 43.32 | 42.16 | 42.52 | 382,176 | -0.75(-1.73%) |
Apr 28, 2008 | 43.30 | 43.52 | 42.04 | 43.27 | 464,848 | -0.01(-0.02%) |
Apr 25, 2008 | 42.02 | 43.68 | 39.76 | 43.28 | 580,746 | +0.94(+2.22%) |
Apr 24, 2008 | 42.76 | 42.82 | 41.80 | 42.34 | 303,015 | -0.13(-0.31%) |
Apr 23, 2008 | 41.92 | 42.62 | 41.62 | 42.47 | 210,003 | +0.85(+2.04%) |
Apr 22, 2008 | 42.39 | 42.39 | 41.09 | 41.63 | 278,203 | -1.00(-2.35%) |
Apr 21, 2008 | 42.76 | 43.33 | 42.48 | 42.63 | 283,074 | -0.49(-1.13%) |
Apr 18, 2008 | 41.71 | 43.29 | 41.71 | 43.12 | 288,670 | +1.99(+4.83%) |
Apr 17, 2008 | 41.48 | 41.60 | 40.94 | 41.13 | 218,913 | -0.61(-1.47%) |
Apr 16, 2008 | 41.60 | 41.83 | 41.37 | 41.74 | 291,397 | +0.45(+1.09%) |
Apr 15, 2008 | 41.54 | 41.71 | 40.91 | 41.29 | 174,477 | -0.05(-0.13%) |
Apr 14, 2008 | 41.40 | 41.57 | 41.07 | 41.35 | 221,174 | -0.09(-0.22%) |
Apr 11, 2008 | 41.45 | 41.99 | 40.93 | 41.44 | 585,139 | -0.44(-1.06%) |
Apr 10, 2008 | 40.60 | 41.90 | 40.44 | 41.88 | 295,329 | +1.18(+2.91%) |
Apr 09, 2008 | 40.78 | 41.14 | 40.44 | 40.70 | 268,081 | -0.08(-0.20%) |
Apr 08, 2008 | 40.49 | 40.79 | 40.31 | 40.78 | 320,557 | +0.13(+0.31%) |
Apr 07, 2008 | 40.44 | 40.85 | 40.31 | 40.65 | 586,586 | +0.38(+0.94%) |
Apr 04, 2008 | 39.04 | 40.63 | 38.60 | 40.27 | 383,297 | +1.08(+2.77%) |
Apr 03, 2008 | 39.00 | 39.55 | 38.78 | 39.19 | 363,979 | -0.09(-0.23%) |
Apr 02, 2008 | 38.61 | 39.80 | 38.56 | 39.28 | 505,124 | +0.48(+1.23%) |
Apr 01, 2008 | 37.98 | 38.83 | 37.32 | 38.80 | 331,733 | +1.31(+3.50%) |
Mar 31, 2008 | 35.94 | 38.32 | 35.82 | 37.49 | 684,933 | +1.74(+4.85%) |
Mar 28, 2008 | 36.42 | 36.56 | 35.70 | 35.75 | 1,002,685 | -0.68(-1.86%) |
Mar 27, 2008 | 37.29 | 37.55 | 36.34 | 36.43 | 304,181 | -0.71(-1.92%) |
Mar 26, 2008 | 37.41 | 37.60 | 36.93 | 37.14 | 306,394 | -0.47(-1.25%) |
Mar 25, 2008 | 37.39 | 38.01 | 37.14 | 37.61 | 697,215 | +0.47(+1.27%) |
Mar 24, 2008 | 36.46 | 37.38 | 36.18 | 37.14 | 685,154 | +0.87(+2.39%) |
Mar 21, 2008 | 36.41 | 36.45 | 35.40 | 36.28 | 1,188,066 | +0.00(+0.00%) |
Mar 20, 2008 | 36.41 | 36.45 | 35.40 | 36.28 | 1,188,066 | +0.41(+1.13%) |
Mar 19, 2008 | 36.57 | 37.74 | 35.87 | 35.87 | 496,715 | -0.34(-0.95%) |
Mar 18, 2008 | 35.92 | 36.45 | 35.21 | 36.21 | 764,405 | +1.33(+3.81%) |
Mar 17, 2008 | 34.57 | 35.47 | 34.03 | 34.88 | 299,600 | -0.61(-1.71%) |
Mar 14, 2008 | 36.72 | 36.97 | 35.08 | 35.49 | 311,705 | -1.23(-3.35%) |
Mar 13, 2008 | 35.74 | 36.76 | 35.31 | 36.72 | 272,429 | +0.42(+1.17%) |
Mar 12, 2008 | 36.92 | 37.06 | 36.28 | 36.29 | 355,081 | -0.54(-1.47%) |
Mar 11, 2008 | 37.96 | 38.28 | 36.31 | 36.84 | 480,006 | +0.14(+0.39%) |
Mar 10, 2008 | 36.99 | 37.24 | 36.34 | 36.69 | 340,364 | -0.30(-0.81%) |
Mar 07, 2008 | 37.35 | 37.85 | 36.88 | 36.99 | 192,533 | -0.70(-1.85%) |
Mar 06, 2008 | 38.26 | 38.42 | 37.40 | 37.69 | 276,164 | -0.81(-2.11%) |
Mar 05, 2008 | 38.68 | 38.86 | 38.01 | 38.50 | 229,159 | +0.05(+0.14%) |
Mar 04, 2008 | 38.07 | 38.73 | 37.89 | 38.45 | 262,686 | -0.05(-0.14%) |
Mar 03, 2008 | 38.10 | 38.62 | 37.86 | 38.50 | 273,211 | +0.49(+1.28%) |
Feb 29, 2008 | 38.78 | 39.09 | 37.96 | 38.01 | 293,116 | -1.43(-3.62%) |
Feb 28, 2008 | 39.81 | 39.95 | 39.08 | 39.44 | 249,298 | -0.39(-0.98%) |
Feb 27, 2008 | 39.84 | 40.27 | 39.38 | 39.83 | 191,095 | -0.33(-0.81%) |
Feb 26, 2008 | 40.04 | 40.58 | 39.57 | 40.15 | 406,149 | -0.06(-0.16%) |
Feb 25, 2008 | 39.03 | 40.22 | 38.55 | 40.22 | 397,759 | +1.27(+3.25%) |
Feb 22, 2008 | 38.46 | 39.16 | 37.73 | 38.95 | 351,130 | +0.48(+1.25%) |
Feb 21, 2008 | 40.20 | 40.36 | 38.29 | 38.47 | 411,624 | -1.35(-3.38%) |
Feb 20, 2008 | 38.95 | 39.87 | 38.34 | 39.82 | 545,461 | +0.56(+1.43%) |
Feb 19, 2008 | 39.26 | 40.30 | 38.97 | 39.26 | 324,098 | +0.59(+1.52%) |
Feb 18, 2008 | 38.80 | 38.95 | 38.10 | 38.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.80 | 38.95 | 38.10 | 38.67 | 352,314 | -0.28(-0.72%) |
Feb 14, 2008 | 39.81 | 40.32 | 38.82 | 38.95 | 405,538 | -0.70(-1.76%) |
Feb 13, 2008 | 39.95 | 40.65 | 39.47 | 39.65 | 474,916 | +0.01(+0.02%) |
Feb 12, 2008 | 37.96 | 41.38 | 37.96 | 39.64 | 1,056,889 | +2.56(+6.90%) |
Feb 11, 2008 | 37.31 | 37.31 | 36.28 | 37.08 | 355,263 | -0.04(-0.10%) |
Feb 08, 2008 | 36.69 | 37.35 | 36.47 | 37.12 | 357,626 | +0.41(+1.11%) |
Feb 07, 2008 | 36.27 | 37.01 | 36.00 | 36.71 | 620,995 | +0.31(+0.84%) |
Feb 06, 2008 | 36.92 | 37.35 | 36.24 | 36.40 | 368,359 | -0.52(-1.40%) |
Feb 05, 2008 | 37.27 | 37.60 | 36.79 | 36.92 | 349,416 | -1.04(-2.74%) |
Feb 04, 2008 | 38.03 | 38.14 | 37.19 | 37.96 | 264,789 | -0.25(-0.66%) |