Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.86 | 41.29 | 39.80 | 40.13 | 2,156,609 | -0.92(-2.24%) |
Apr 29, 2008 | 40.74 | 41.35 | 40.42 | 41.05 | 1,534,780 | +0.34(+0.83%) |
Apr 28, 2008 | 41.31 | 41.31 | 40.39 | 40.72 | 1,353,465 | -0.15(-0.37%) |
Apr 25, 2008 | 39.64 | 40.92 | 39.29 | 40.87 | 1,747,648 | +1.32(+3.35%) |
Apr 24, 2008 | 40.83 | 40.83 | 39.04 | 39.54 | 2,082,459 | -0.84(-2.07%) |
Apr 23, 2008 | 37.65 | 40.71 | 37.36 | 40.38 | 5,094,713 | +2.95(+7.88%) |
Apr 22, 2008 | 38.95 | 38.95 | 37.02 | 37.43 | 4,535,910 | -2.33(-5.86%) |
Apr 21, 2008 | 39.83 | 40.40 | 39.44 | 39.76 | 2,297,610 | -0.37(-0.91%) |
Apr 18, 2008 | 41.31 | 41.57 | 39.99 | 40.12 | 1,716,560 | -0.42(-1.04%) |
Apr 17, 2008 | 40.13 | 40.88 | 39.95 | 40.55 | 1,873,989 | +0.48(+1.20%) |
Apr 16, 2008 | 37.93 | 40.72 | 37.99 | 40.07 | 1,743,376 | -0.05(-0.12%) |
Apr 15, 2008 | 38.93 | 40.61 | 38.93 | 40.12 | 2,531,931 | +0.94(+2.40%) |
Apr 14, 2008 | 39.17 | 39.72 | 38.84 | 39.18 | 1,569,642 | -0.15(-0.38%) |
Apr 11, 2008 | 40.76 | 40.88 | 39.27 | 39.33 | 1,601,612 | -0.94(-2.33%) |
Apr 10, 2008 | 39.69 | 40.76 | 39.47 | 40.27 | 1,818,314 | -0.03(-0.07%) |
Apr 09, 2008 | 41.11 | 41.36 | 40.14 | 40.29 | 1,432,130 | -0.67(-1.63%) |
Apr 08, 2008 | 40.58 | 41.46 | 40.42 | 40.96 | 1,383,013 | +0.18(+0.44%) |
Apr 07, 2008 | 41.18 | 41.63 | 40.72 | 40.78 | 1,513,281 | -0.02(-0.05%) |
Apr 04, 2008 | 40.85 | 41.13 | 40.11 | 40.80 | 1,575,123 | +0.32(+0.79%) |
Apr 03, 2008 | 40.29 | 41.20 | 40.18 | 40.48 | 2,453,956 | -0.12(-0.30%) |
Apr 02, 2008 | 41.37 | 41.82 | 40.37 | 40.60 | 3,330,935 | -0.91(-2.20%) |
Apr 01, 2008 | 38.53 | 41.52 | 37.59 | 41.52 | 3,352,141 | +3.39(+8.90%) |
Mar 31, 2008 | 38.85 | 39.01 | 38.02 | 38.12 | 2,205,244 | -0.51(-1.31%) |
Mar 28, 2008 | 39.37 | 39.37 | 38.51 | 38.63 | 1,659,475 | -0.48(-1.23%) |
Mar 27, 2008 | 38.87 | 39.43 | 38.50 | 39.11 | 1,782,827 | +0.34(+0.87%) |
Mar 26, 2008 | 39.23 | 39.23 | 38.38 | 38.77 | 1,822,036 | -0.61(-1.55%) |
Mar 25, 2008 | 39.97 | 40.21 | 38.88 | 39.38 | 2,062,561 | +0.47(+1.21%) |
Mar 24, 2008 | 39.47 | 39.47 | 38.25 | 38.91 | 2,020,224 | +1.48(+3.97%) |
Mar 21, 2008 | 37.00 | 38.80 | 36.50 | 37.43 | 2,590,194 | +0.00(+0.00%) |
Mar 20, 2008 | 37.00 | 38.80 | 36.50 | 37.43 | 2,590,194 | +0.42(+1.14%) |
Mar 19, 2008 | 37.58 | 38.58 | 37.00 | 37.00 | 2,735,976 | -0.18(-0.48%) |
Mar 18, 2008 | 37.59 | 37.79 | 36.04 | 37.18 | 3,462,376 | +0.13(+0.36%) |
Mar 17, 2008 | 36.93 | 37.62 | 36.65 | 37.05 | 3,236,661 | -0.48(-1.28%) |
Mar 14, 2008 | 38.87 | 38.87 | 36.77 | 37.53 | 4,195,745 | -1.03(-2.68%) |
Mar 13, 2008 | 37.59 | 38.68 | 37.35 | 38.56 | 5,436,573 | +1.02(+2.73%) |
Mar 12, 2008 | 35.14 | 39.23 | 34.78 | 37.54 | 9,902,104 | +1.12(+3.07%) |
Mar 11, 2008 | 38.06 | 38.19 | 34.53 | 36.42 | 12,204,744 | -3.97(-9.82%) |
Mar 10, 2008 | 40.42 | 41.82 | 40.22 | 40.39 | 1,698,869 | +0.08(+0.21%) |
Mar 07, 2008 | 40.25 | 41.12 | 40.10 | 40.30 | 2,979,651 | -0.35(-0.86%) |
Mar 06, 2008 | 41.95 | 42.23 | 40.58 | 40.65 | 1,728,006 | -1.56(-3.70%) |
Mar 05, 2008 | 41.41 | 42.41 | 41.39 | 42.21 | 2,004,263 | +0.70(+1.70%) |
Mar 04, 2008 | 41.57 | 41.87 | 41.14 | 41.51 | 2,900,762 | -0.54(-1.27%) |
Mar 03, 2008 | 41.76 | 42.22 | 40.95 | 42.04 | 2,149,289 | +0.15(+0.36%) |
Feb 29, 2008 | 43.08 | 43.18 | 41.72 | 41.89 | 2,209,988 | -1.74(-3.98%) |
Feb 28, 2008 | 44.61 | 44.81 | 43.50 | 43.63 | 1,988,935 | -1.21(-2.70%) |
Feb 27, 2008 | 44.53 | 45.39 | 44.53 | 44.84 | 1,102,215 | -0.03(-0.06%) |
Feb 26, 2008 | 44.41 | 45.16 | 44.32 | 44.87 | 2,579,783 | +0.30(+0.67%) |
Feb 25, 2008 | 44.59 | 44.78 | 43.81 | 44.57 | 1,460,353 | +0.06(+0.13%) |
Feb 22, 2008 | 44.56 | 44.61 | 43.31 | 44.51 | 1,805,631 | +0.22(+0.49%) |
Feb 21, 2008 | 45.46 | 45.49 | 44.21 | 44.30 | 1,126,597 | -1.01(-2.24%) |
Feb 20, 2008 | 44.65 | 45.44 | 44.26 | 45.31 | 1,539,950 | +0.36(+0.79%) |
Feb 19, 2008 | 46.11 | 46.11 | 44.74 | 44.95 | 1,827,613 | -0.59(-1.30%) |
Feb 18, 2008 | 43.20 | 45.55 | 43.00 | 45.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.20 | 45.55 | 43.00 | 45.55 | 3,085,229 | +2.46(+5.71%) |
Feb 14, 2008 | 44.09 | 44.32 | 42.99 | 43.08 | 1,912,619 | -0.90(-2.05%) |
Feb 13, 2008 | 43.97 | 44.53 | 42.35 | 43.99 | 5,727,575 | -0.23(-0.51%) |
Feb 12, 2008 | 44.32 | 44.32 | 43.65 | 44.21 | 3,336,733 | -0.08(-0.19%) |
Feb 11, 2008 | 45.04 | 45.04 | 43.27 | 44.30 | 1,798,189 | -0.41(-0.92%) |
Feb 08, 2008 | 45.17 | 45.19 | 44.39 | 44.71 | 1,411,054 | -0.61(-1.35%) |
Feb 07, 2008 | 45.83 | 46.07 | 43.69 | 45.32 | 3,470,023 | -0.52(-1.13%) |
Feb 06, 2008 | 42.82 | 46.62 | 42.82 | 45.84 | 3,291,792 | +0.91(+2.03%) |
Feb 05, 2008 | 45.94 | 46.34 | 44.91 | 44.93 | 2,206,762 | -1.58(-3.39%) |
Feb 04, 2008 | 46.80 | 46.80 | 46.23 | 46.50 | 990,696 | -0.28(-0.60%) |