Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 43.04 | 43.82 | 42.77 | 42.83 | 4,257,114 | -0.29(-0.68%) |
Apr 29, 2008 | 43.31 | 43.85 | 42.85 | 43.13 | 3,817,076 | -0.15(-0.35%) |
Apr 28, 2008 | 43.46 | 43.56 | 42.99 | 43.28 | 3,533,342 | +0.05(+0.12%) |
Apr 25, 2008 | 43.21 | 43.49 | 42.81 | 43.23 | 4,195,558 | +0.14(+0.33%) |
Apr 24, 2008 | 42.84 | 43.41 | 41.83 | 43.08 | 4,841,099 | +0.86(+2.04%) |
Apr 23, 2008 | 42.78 | 43.13 | 41.59 | 42.22 | 6,675,336 | -1.73(-3.94%) |
Apr 22, 2008 | 43.84 | 44.49 | 43.56 | 43.95 | 5,409,774 | -0.22(-0.49%) |
Apr 21, 2008 | 44.07 | 44.35 | 43.73 | 44.17 | 3,910,324 | -0.14(-0.32%) |
Apr 18, 2008 | 43.43 | 44.39 | 43.18 | 44.31 | 5,782,455 | +1.52(+3.54%) |
Apr 17, 2008 | 43.08 | 43.41 | 41.95 | 42.79 | 5,972,794 | -0.38(-0.88%) |
Apr 16, 2008 | 42.33 | 43.46 | 41.94 | 43.18 | 8,903,106 | +1.75(+4.22%) |
Apr 15, 2008 | 40.52 | 41.54 | 40.42 | 41.43 | 5,598,623 | +1.04(+2.56%) |
Apr 14, 2008 | 39.59 | 40.90 | 39.38 | 40.39 | 5,768,738 | +0.86(+2.18%) |
Apr 11, 2008 | 39.43 | 40.42 | 39.34 | 39.53 | 3,617,338 | -0.33(-0.83%) |
Apr 10, 2008 | 39.47 | 40.02 | 39.08 | 39.86 | 4,110,436 | +0.37(+0.93%) |
Apr 09, 2008 | 40.57 | 40.80 | 39.20 | 39.50 | 5,504,861 | -1.34(-3.27%) |
Apr 08, 2008 | 40.96 | 41.12 | 40.42 | 40.83 | 3,051,747 | -0.16(-0.39%) |
Apr 07, 2008 | 41.21 | 41.73 | 40.58 | 40.99 | 4,489,180 | +0.16(+0.39%) |
Apr 04, 2008 | 40.87 | 41.51 | 40.55 | 40.83 | 4,400,667 | -0.04(-0.11%) |
Apr 03, 2008 | 39.97 | 41.22 | 39.89 | 40.88 | 6,756,292 | +0.58(+1.44%) |
Apr 02, 2008 | 39.71 | 40.54 | 39.60 | 40.29 | 4,510,271 | +0.68(+1.71%) |
Apr 01, 2008 | 39.45 | 39.73 | 39.00 | 39.62 | 3,951,327 | +0.57(+1.45%) |
Mar 31, 2008 | 38.91 | 39.24 | 38.35 | 39.05 | 3,177,631 | +0.05(+0.13%) |
Mar 28, 2008 | 39.27 | 39.41 | 38.86 | 39.00 | 3,391,914 | +0.00(+0.00%) |
Mar 27, 2008 | 39.15 | 39.57 | 38.47 | 39.00 | 4,344,865 | -0.14(-0.35%) |
Mar 26, 2008 | 40.03 | 40.20 | 38.88 | 39.14 | 4,126,982 | -1.31(-3.23%) |
Mar 25, 2008 | 39.19 | 40.78 | 38.73 | 40.44 | 4,810,704 | +1.38(+3.53%) |
Mar 24, 2008 | 38.38 | 39.45 | 38.36 | 39.06 | 2,558,516 | +0.91(+2.39%) |
Mar 21, 2008 | 37.84 | 38.47 | 36.76 | 38.15 | 7,597,324 | -0.00(-0.00%) |
Mar 20, 2008 | 37.84 | 38.47 | 36.76 | 38.15 | 7,597,324 | +0.48(+1.26%) |
Mar 19, 2008 | 40.38 | 40.95 | 37.55 | 37.68 | 9,692,765 | -3.22(-7.87%) |
Mar 18, 2008 | 38.48 | 40.95 | 38.48 | 40.90 | 8,766,263 | +2.83(+7.42%) |
Mar 17, 2008 | 37.03 | 38.51 | 37.01 | 38.07 | 7,125,129 | +0.02(+0.06%) |
Mar 14, 2008 | 39.01 | 39.16 | 37.53 | 38.05 | 5,624,838 | -0.76(-1.96%) |
Mar 13, 2008 | 37.68 | 38.94 | 37.53 | 38.81 | 4,459,773 | +0.54(+1.41%) |
Mar 12, 2008 | 38.22 | 38.96 | 37.89 | 38.27 | 4,486,217 | +0.17(+0.45%) |
Mar 11, 2008 | 37.37 | 38.13 | 37.07 | 38.10 | 4,848,281 | +1.34(+3.64%) |
Mar 10, 2008 | 37.30 | 37.92 | 36.56 | 36.76 | 6,015,139 | -0.58(-1.54%) |
Mar 07, 2008 | 37.49 | 38.56 | 37.16 | 37.34 | 5,779,168 | -0.29(-0.78%) |
Mar 06, 2008 | 39.08 | 39.15 | 37.53 | 37.63 | 6,069,178 | -1.49(-3.80%) |
Mar 05, 2008 | 38.47 | 39.54 | 38.27 | 39.12 | 4,179,016 | +0.63(+1.62%) |
Mar 04, 2008 | 38.24 | 38.61 | 37.79 | 38.50 | 4,334,562 | -0.02(-0.06%) |
Mar 03, 2008 | 37.90 | 38.57 | 37.74 | 38.52 | 3,630,951 | +0.50(+1.30%) |
Feb 29, 2008 | 38.67 | 38.84 | 37.81 | 38.02 | 4,652,229 | -1.21(-3.10%) |
Feb 28, 2008 | 39.24 | 39.58 | 38.89 | 39.24 | 3,139,091 | -0.37(-0.93%) |
Feb 27, 2008 | 39.60 | 40.14 | 39.27 | 39.60 | 4,969,532 | -0.17(-0.43%) |
Feb 26, 2008 | 39.01 | 39.97 | 38.43 | 39.78 | 6,886,512 | +0.81(+2.09%) |
Feb 25, 2008 | 37.94 | 39.01 | 37.70 | 38.96 | 5,997,146 | +0.73(+1.92%) |
Feb 22, 2008 | 37.86 | 38.27 | 37.48 | 38.23 | 3,429,093 | +0.45(+1.20%) |
Feb 21, 2008 | 38.40 | 38.77 | 37.69 | 37.78 | 3,762,330 | -0.42(-1.09%) |
Feb 20, 2008 | 37.99 | 38.27 | 37.61 | 38.19 | 7,421,557 | -0.06(-0.15%) |
Feb 19, 2008 | 39.15 | 39.43 | 37.94 | 38.25 | 4,996,271 | -0.52(-1.35%) |
Feb 18, 2008 | 39.00 | 39.16 | 38.24 | 38.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.00 | 39.16 | 38.24 | 38.78 | 3,403,924 | -0.30(-0.77%) |
Feb 14, 2008 | 39.83 | 40.14 | 38.82 | 39.08 | 4,368,980 | -0.56(-1.41%) |
Feb 13, 2008 | 39.27 | 39.77 | 38.95 | 39.64 | 3,550,331 | +0.82(+2.11%) |
Feb 12, 2008 | 39.93 | 40.13 | 38.50 | 38.82 | 5,504,003 | -0.85(-2.14%) |
Feb 11, 2008 | 39.18 | 39.67 | 38.41 | 39.67 | 4,886,743 | +0.55(+1.42%) |
Feb 08, 2008 | 38.53 | 39.39 | 38.38 | 39.11 | 3,967,740 | +0.44(+1.13%) |
Feb 07, 2008 | 38.38 | 39.19 | 38.08 | 38.68 | 5,997,199 | +0.01(+0.02%) |
Feb 06, 2008 | 38.27 | 39.13 | 38.12 | 38.67 | 5,501,235 | +0.59(+1.55%) |
Feb 05, 2008 | 38.52 | 38.71 | 37.57 | 38.08 | 7,906,960 | -1.21(-3.07%) |
Feb 04, 2008 | 40.41 | 40.41 | 39.18 | 39.29 | 6,658,794 | -1.18(-2.91%) |