Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 41.55 | 42.15 | 41.15 | 41.23 | 5,504,132 | -0.32(-0.77%) |
Apr 29, 2008 | 41.83 | 41.83 | 41.13 | 41.55 | 4,731,359 | -0.42(-0.99%) |
Apr 28, 2008 | 42.15 | 42.34 | 41.77 | 41.97 | 6,003,174 | -0.02(-0.05%) |
Apr 25, 2008 | 42.15 | 42.31 | 41.50 | 41.99 | 5,356,882 | +0.12(+0.30%) |
Apr 24, 2008 | 40.82 | 42.12 | 40.54 | 41.86 | 7,803,595 | +1.10(+2.71%) |
Apr 23, 2008 | 41.30 | 41.47 | 40.49 | 40.76 | 5,382,439 | -0.47(-1.13%) |
Apr 22, 2008 | 41.66 | 41.99 | 40.81 | 41.22 | 6,223,433 | -0.69(-1.66%) |
Apr 21, 2008 | 42.06 | 42.17 | 41.65 | 41.92 | 7,037,243 | -0.42(-0.98%) |
Apr 18, 2008 | 41.50 | 42.56 | 40.95 | 42.33 | 13,966,755 | +2.49(+6.25%) |
Apr 17, 2008 | 39.98 | 40.24 | 39.60 | 39.84 | 6,395,882 | -0.33(-0.83%) |
Apr 16, 2008 | 39.45 | 40.25 | 39.11 | 40.17 | 7,026,275 | +0.98(+2.50%) |
Apr 15, 2008 | 39.30 | 39.48 | 38.87 | 39.20 | 6,859,494 | +0.07(+0.18%) |
Apr 14, 2008 | 39.63 | 39.70 | 38.86 | 39.13 | 8,641,770 | -0.43(-1.09%) |
Apr 11, 2008 | 39.70 | 40.49 | 39.48 | 39.56 | 7,820,557 | -1.26(-3.08%) |
Apr 10, 2008 | 40.42 | 41.17 | 39.91 | 40.81 | 7,149,694 | +0.53(+1.33%) |
Apr 09, 2008 | 40.24 | 40.90 | 39.91 | 40.28 | 6,319,081 | +0.58(+1.47%) |
Apr 08, 2008 | 40.08 | 40.08 | 39.48 | 39.70 | 5,626,584 | -0.64(-1.58%) |
Apr 07, 2008 | 40.81 | 40.84 | 40.24 | 40.33 | 4,956,302 | -0.11(-0.27%) |
Apr 04, 2008 | 39.57 | 40.60 | 39.57 | 40.45 | 7,362,672 | +0.44(+1.09%) |
Apr 03, 2008 | 39.68 | 40.22 | 39.65 | 40.01 | 5,312,629 | +0.01(+0.02%) |
Apr 02, 2008 | 40.08 | 40.38 | 39.84 | 40.00 | 5,697,984 | -0.11(-0.28%) |
Apr 01, 2008 | 39.43 | 40.26 | 39.40 | 40.11 | 6,941,787 | +0.95(+2.43%) |
Mar 31, 2008 | 38.68 | 39.41 | 38.68 | 39.16 | 6,324,084 | +0.40(+1.02%) |
Mar 28, 2008 | 38.50 | 39.08 | 38.29 | 38.77 | 6,213,299 | +0.59(+1.55%) |
Mar 27, 2008 | 38.63 | 38.72 | 38.13 | 38.18 | 8,955,090 | -0.44(-1.13%) |
Mar 26, 2008 | 38.68 | 38.91 | 38.42 | 38.61 | 6,043,550 | -0.26(-0.66%) |
Mar 25, 2008 | 38.18 | 38.97 | 37.94 | 38.87 | 7,794,457 | +0.69(+1.80%) |
Mar 24, 2008 | 37.77 | 38.43 | 37.66 | 38.18 | 6,021,978 | +0.50(+1.33%) |
Mar 21, 2008 | 38.30 | 38.30 | 37.13 | 37.68 | 16,949,984 | +0.00(+0.00%) |
Mar 20, 2008 | 38.30 | 38.30 | 37.13 | 37.68 | 16,949,840 | -0.57(-1.49%) |
Mar 19, 2008 | 39.55 | 39.99 | 38.25 | 38.25 | 7,246,042 | -1.16(-2.94%) |
Mar 18, 2008 | 39.12 | 39.41 | 38.48 | 39.41 | 9,352,066 | +1.08(+2.83%) |
Mar 17, 2008 | 38.11 | 38.98 | 37.93 | 38.33 | 12,497,313 | -0.63(-1.62%) |
Mar 14, 2008 | 39.56 | 39.80 | 38.47 | 38.96 | 7,102,313 | -0.40(-1.01%) |
Mar 13, 2008 | 38.93 | 39.70 | 38.44 | 39.36 | 7,736,844 | -0.19(-0.49%) |
Mar 12, 2008 | 39.54 | 40.12 | 39.47 | 39.55 | 4,314,305 | +0.01(+0.03%) |
Mar 11, 2008 | 39.15 | 39.58 | 38.62 | 39.54 | 6,251,613 | +0.89(+2.30%) |
Mar 10, 2008 | 39.22 | 39.36 | 38.55 | 38.65 | 4,760,544 | -0.61(-1.56%) |
Mar 07, 2008 | 39.58 | 39.89 | 38.99 | 39.26 | 6,258,337 | -0.64(-1.60%) |
Mar 06, 2008 | 40.68 | 40.82 | 39.83 | 39.90 | 5,307,270 | -1.07(-2.61%) |
Mar 05, 2008 | 40.74 | 41.41 | 40.48 | 40.97 | 5,480,699 | +0.35(+0.85%) |
Mar 04, 2008 | 40.34 | 40.72 | 39.95 | 40.62 | 6,596,806 | -0.02(-0.05%) |
Mar 03, 2008 | 39.96 | 40.64 | 39.85 | 40.64 | 5,548,966 | +0.70(+1.76%) |
Feb 29, 2008 | 40.55 | 40.65 | 39.88 | 39.94 | 5,935,142 | -1.14(-2.77%) |
Feb 28, 2008 | 41.01 | 41.34 | 40.79 | 41.08 | 6,397,542 | -0.31(-0.75%) |
Feb 27, 2008 | 40.90 | 41.65 | 40.71 | 41.39 | 7,300,712 | +0.33(+0.79%) |
Feb 26, 2008 | 40.08 | 41.10 | 40.08 | 41.06 | 7,598,172 | +0.87(+2.16%) |
Feb 25, 2008 | 39.19 | 40.26 | 38.94 | 40.20 | 7,604,324 | +0.95(+2.42%) |
Feb 22, 2008 | 38.61 | 39.34 | 38.40 | 39.24 | 7,781,879 | +0.71(+1.86%) |
Feb 21, 2008 | 39.20 | 39.45 | 38.45 | 38.53 | 5,536,022 | -0.58(-1.49%) |
Feb 20, 2008 | 38.89 | 39.24 | 38.30 | 39.11 | 8,790,996 | -0.04(-0.11%) |
Feb 19, 2008 | 39.27 | 39.70 | 39.06 | 39.15 | 8,275,253 | +0.26(+0.66%) |
Feb 18, 2008 | 39.84 | 39.90 | 38.77 | 38.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.84 | 39.90 | 38.77 | 38.90 | 31,553,036 | -1.02(-2.56%) |
Feb 14, 2008 | 40.84 | 41.13 | 39.88 | 39.92 | 7,321,323 | -0.92(-2.24%) |
Feb 13, 2008 | 40.29 | 40.90 | 40.20 | 40.83 | 4,991,453 | +0.90(+2.26%) |
Feb 12, 2008 | 40.05 | 40.58 | 39.69 | 39.93 | 7,896,743 | -0.08(-0.19%) |
Feb 11, 2008 | 39.72 | 40.08 | 39.39 | 40.01 | 9,951,353 | -0.13(-0.33%) |
Feb 08, 2008 | 40.48 | 40.55 | 39.86 | 40.14 | 5,462,282 | -0.65(-1.60%) |
Feb 07, 2008 | 40.42 | 40.99 | 40.26 | 40.79 | 6,539,243 | +0.07(+0.17%) |
Feb 06, 2008 | 41.33 | 41.50 | 40.60 | 40.72 | 6,038,098 | -0.26(-0.63%) |
Feb 05, 2008 | 41.33 | 41.94 | 40.77 | 40.98 | 8,455,975 | -1.00(-2.38%) |
Feb 04, 2008 | 41.64 | 42.17 | 41.59 | 41.98 | 6,655,371 | +0.19(+0.45%) |