Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 43.11 | 43.44 | 42.80 | 43.15 | 260,943 | +0.04(+0.10%) |
Apr 29, 2008 | 43.22 | 43.22 | 42.98 | 43.10 | 332,331 | -0.13(-0.29%) |
Apr 28, 2008 | 43.09 | 43.24 | 42.80 | 43.23 | 1,370,774 | +0.25(+0.59%) |
Apr 25, 2008 | 42.92 | 42.98 | 42.85 | 42.98 | 201,497 | +0.20(+0.48%) |
Apr 24, 2008 | 42.82 | 42.82 | 42.54 | 42.77 | 263,231 | +0.02(+0.05%) |
Apr 23, 2008 | 42.76 | 42.88 | 42.49 | 42.75 | 232,534 | +0.17(+0.39%) |
Apr 22, 2008 | 42.65 | 42.72 | 42.38 | 42.59 | 178,397 | +0.06(+0.13%) |
Apr 21, 2008 | 42.58 | 42.58 | 42.48 | 42.53 | 162,030 | -0.07(-0.16%) |
Apr 18, 2008 | 42.51 | 42.61 | 42.29 | 42.60 | 284,497 | +0.29(+0.68%) |
Apr 17, 2008 | 42.31 | 42.31 | 42.19 | 42.31 | 142,232 | +0.04(+0.10%) |
Apr 16, 2008 | 42.23 | 42.33 | 42.08 | 42.27 | 194,729 | +0.18(+0.44%) |
Apr 15, 2008 | 42.06 | 42.24 | 41.99 | 42.09 | 136,472 | -0.00(-0.01%) |
Apr 14, 2008 | 42.06 | 42.11 | 41.94 | 42.09 | 125,709 | +0.15(+0.35%) |
Apr 11, 2008 | 42.19 | 42.21 | 41.93 | 41.94 | 137,033 | -0.34(-0.80%) |
Apr 10, 2008 | 42.11 | 42.81 | 42.08 | 42.28 | 406,876 | +0.15(+0.36%) |
Apr 09, 2008 | 42.15 | 42.24 | 42.05 | 42.13 | 182,725 | -0.37(-0.87%) |
Apr 08, 2008 | 42.22 | 42.50 | 42.11 | 42.50 | 196,158 | +0.14(+0.34%) |
Apr 07, 2008 | 42.06 | 42.38 | 42.02 | 42.35 | 269,757 | +0.33(+0.80%) |
Apr 04, 2008 | 41.93 | 42.69 | 41.81 | 42.02 | 327,204 | +0.16(+0.38%) |
Apr 03, 2008 | 42.00 | 42.00 | 41.54 | 41.86 | 226,109 | -0.07(-0.18%) |
Apr 02, 2008 | 41.90 | 42.00 | 41.82 | 41.93 | 211,956 | +0.02(+0.05%) |
Apr 01, 2008 | 41.66 | 41.92 | 41.66 | 41.91 | 2,273,467 | -0.09(-0.22%) |
Mar 31, 2008 | 41.72 | 42.02 | 41.56 | 42.00 | 567,243 | +0.18(+0.44%) |
Mar 28, 2008 | 41.80 | 41.82 | 41.72 | 41.82 | 106,670 | +0.02(+0.05%) |
Mar 27, 2008 | 41.98 | 41.98 | 41.76 | 41.80 | 225,064 | -0.14(-0.33%) |
Mar 26, 2008 | 41.98 | 42.05 | 41.89 | 41.94 | 344,447 | -0.10(-0.23%) |
Mar 25, 2008 | 41.93 | 42.04 | 41.81 | 42.03 | 207,400 | +0.11(+0.26%) |
Mar 24, 2008 | 41.71 | 41.98 | 41.62 | 41.93 | 241,249 | +0.32(+0.76%) |
Mar 21, 2008 | 41.39 | 41.61 | 41.37 | 41.61 | 127,950 | +0.00(+0.00%) |
Mar 20, 2008 | 41.39 | 41.61 | 41.37 | 41.61 | 127,950 | +0.20(+0.47%) |
Mar 19, 2008 | 41.48 | 41.53 | 41.33 | 41.41 | 174,436 | +0.04(+0.10%) |
Mar 18, 2008 | 41.05 | 42.15 | 40.97 | 41.37 | 107,331 | +0.60(+1.47%) |
Mar 17, 2008 | 40.86 | 40.86 | 40.54 | 40.77 | 126,735 | -0.19(-0.47%) |
Mar 14, 2008 | 41.21 | 41.28 | 40.87 | 40.96 | 85,839 | -0.25(-0.60%) |
Mar 13, 2008 | 41.38 | 41.38 | 40.76 | 41.21 | 184,118 | -0.29(-0.70%) |
Mar 12, 2008 | 41.39 | 41.50 | 41.39 | 41.50 | 122,296 | -0.01(-0.02%) |
Mar 11, 2008 | 41.34 | 41.59 | 41.30 | 41.51 | 83,299 | +0.10(+0.25%) |
Mar 10, 2008 | 41.48 | 41.52 | 41.39 | 41.40 | 61,646 | -0.10(-0.23%) |
Mar 07, 2008 | 41.38 | 41.50 | 41.38 | 41.50 | 101,612 | -0.09(-0.21%) |
Mar 06, 2008 | 41.69 | 41.69 | 41.50 | 41.59 | 48,232 | -0.11(-0.26%) |
Mar 05, 2008 | 41.50 | 41.72 | 41.50 | 41.69 | 168,644 | +0.12(+0.28%) |
Mar 04, 2008 | 41.63 | 41.69 | 41.50 | 41.58 | 68,702 | -0.05(-0.11%) |
Mar 03, 2008 | 41.80 | 41.80 | 41.50 | 41.62 | 122,934 | -0.26(-0.61%) |
Feb 29, 2008 | 41.88 | 41.92 | 41.58 | 41.88 | 167,732 | -0.16(-0.38%) |
Feb 28, 2008 | 41.93 | 42.12 | 41.58 | 42.04 | 141,024 | -0.06(-0.14%) |
Feb 27, 2008 | 42.14 | 42.14 | 41.93 | 42.10 | 174,558 | -0.01(-0.02%) |
Feb 26, 2008 | 41.85 | 42.13 | 41.80 | 42.11 | 184,364 | +0.27(+0.64%) |
Feb 25, 2008 | 41.63 | 41.90 | 41.59 | 41.84 | 186,403 | +0.13(+0.30%) |
Feb 22, 2008 | 41.69 | 41.75 | 41.56 | 41.72 | 110,776 | +0.07(+0.18%) |
Feb 21, 2008 | 41.67 | 41.72 | 41.50 | 41.64 | 128,355 | +0.14(+0.35%) |
Feb 20, 2008 | 41.65 | 41.65 | 41.29 | 41.50 | 151,403 | +0.11(+0.26%) |
Feb 19, 2008 | 41.61 | 41.72 | 41.28 | 41.39 | 236,718 | -0.21(-0.51%) |
Feb 18, 2008 | 41.61 | 41.61 | 41.43 | 41.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.61 | 41.61 | 41.43 | 41.60 | 114,373 | -0.10(-0.25%) |
Feb 14, 2008 | 41.96 | 41.96 | 41.48 | 41.71 | 112,152 | +0.20(+0.49%) |
Feb 13, 2008 | 41.71 | 41.74 | 41.50 | 41.50 | 139,639 | -0.11(-0.26%) |
Feb 12, 2008 | 41.39 | 41.84 | 41.39 | 41.61 | 195,978 | +0.16(+0.38%) |
Feb 11, 2008 | 41.39 | 41.81 | 41.39 | 41.46 | 171,242 | -0.33(-0.79%) |
Feb 08, 2008 | 41.93 | 41.93 | 41.72 | 41.79 | 184,958 | -0.32(-0.75%) |
Feb 07, 2008 | 42.11 | 42.28 | 41.72 | 42.10 | 133,694 | -0.18(-0.42%) |
Feb 06, 2008 | 42.45 | 42.46 | 42.23 | 42.28 | 232,603 | -0.09(-0.21%) |
Feb 05, 2008 | 42.49 | 42.49 | 42.15 | 42.37 | 152,510 | -0.35(-0.81%) |
Feb 04, 2008 | 42.26 | 42.75 | 42.26 | 42.71 | 103,242 | +0.01(+0.03%) |