Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 43.78 | 44.00 | 43.54 | 43.54 | 8,537 | -0.29(-0.67%) |
Apr 29, 2008 | 43.91 | 43.91 | 43.79 | 43.83 | 4,668 | -0.12(-0.27%) |
Apr 28, 2008 | 43.92 | 43.95 | 43.86 | 43.95 | 1,903 | +0.18(+0.41%) |
Apr 25, 2008 | 43.49 | 43.77 | 43.22 | 43.77 | 2,346 | +0.61(+1.41%) |
Apr 24, 2008 | 42.55 | 43.28 | 42.55 | 43.16 | 15,207 | +0.54(+1.27%) |
Apr 23, 2008 | 42.93 | 42.93 | 42.62 | 42.62 | 2,000 | +0.01(+0.03%) |
Apr 22, 2008 | 43.18 | 43.18 | 42.40 | 42.61 | 11,472 | -0.72(-1.66%) |
Apr 21, 2008 | 43.24 | 43.36 | 43.11 | 43.33 | 5,404 | -0.07(-0.17%) |
Apr 18, 2008 | 43.25 | 43.52 | 43.25 | 43.40 | 2,918 | +0.68(+1.58%) |
Apr 17, 2008 | 42.68 | 42.73 | 42.48 | 42.73 | 8,704 | -0.04(-0.09%) |
Apr 16, 2008 | 42.35 | 42.77 | 42.35 | 42.77 | 780 | +1.27(+3.07%) |
Apr 15, 2008 | 41.72 | 41.72 | 41.40 | 41.49 | 817 | +0.02(+0.04%) |
Apr 14, 2008 | 41.60 | 41.60 | 41.39 | 41.48 | 646 | -0.05(-0.13%) |
Apr 11, 2008 | 42.20 | 42.20 | 41.53 | 41.53 | 12,939 | -0.73(-1.72%) |
Apr 10, 2008 | 42.26 | 42.26 | 42.26 | 42.26 | 133 | +0.11(+0.27%) |
Apr 09, 2008 | 42.71 | 42.71 | 42.08 | 42.14 | 5,602 | -0.88(-2.06%) |
Apr 08, 2008 | 42.89 | 43.09 | 42.85 | 43.03 | 14,940 | -0.03(-0.07%) |
Apr 07, 2008 | 43.24 | 43.46 | 43.06 | 43.06 | 10,405 | +0.02(+0.05%) |
Apr 04, 2008 | 43.20 | 43.39 | 43.04 | 43.04 | 3,468 | +0.13(+0.31%) |
Apr 03, 2008 | 42.89 | 42.90 | 42.89 | 42.90 | 2,000 | -0.05(-0.10%) |
Apr 02, 2008 | 42.72 | 43.19 | 42.70 | 42.95 | 4,802 | +0.26(+0.61%) |
Apr 01, 2008 | 42.19 | 42.68 | 42.14 | 42.68 | 19,342 | +1.33(+3.21%) |
Mar 31, 2008 | 41.04 | 41.42 | 41.04 | 41.36 | 22,144 | +0.05(+0.11%) |
Mar 28, 2008 | 41.51 | 41.51 | 41.31 | 41.31 | 400 | -0.30(-0.72%) |
Mar 27, 2008 | 41.81 | 42.33 | 41.61 | 41.61 | 6,536 | -0.50(-1.19%) |
Mar 26, 2008 | 42.32 | 42.32 | 41.94 | 42.11 | 38,552 | -0.26(-0.62%) |
Mar 25, 2008 | 42.50 | 42.50 | 41.96 | 42.38 | 46,423 | +0.18(+0.42%) |
Mar 24, 2008 | 41.28 | 42.50 | 41.15 | 42.20 | 90,845 | +1.38(+3.37%) |
Mar 21, 2008 | 40.32 | 41.12 | 40.32 | 40.82 | 25,212 | +0.00(+0.00%) |
Mar 20, 2008 | 40.32 | 41.12 | 40.32 | 40.82 | 25,212 | +0.50(+1.25%) |
Mar 19, 2008 | 41.69 | 41.73 | 40.32 | 40.32 | 8,670 | -1.03(-2.48%) |
Mar 18, 2008 | 40.40 | 41.35 | 40.38 | 41.35 | 39,219 | +1.48(+3.72%) |
Mar 17, 2008 | 39.85 | 40.15 | 39.50 | 39.87 | 31,882 | -0.78(-1.92%) |
Mar 14, 2008 | 41.44 | 41.52 | 40.25 | 40.64 | 170,218 | -0.72(-1.74%) |
Mar 13, 2008 | 40.25 | 41.45 | 39.96 | 41.36 | 99,516 | +0.20(+0.49%) |
Mar 12, 2008 | 41.05 | 41.35 | 40.82 | 41.16 | 19,209 | +0.22(+0.55%) |
Mar 11, 2008 | 40.67 | 40.94 | 40.01 | 40.94 | 102,717 | +1.24(+3.14%) |
Mar 10, 2008 | 40.39 | 40.42 | 39.54 | 39.69 | 78,172 | -0.82(-2.04%) |
Mar 07, 2008 | 40.82 | 40.98 | 40.16 | 40.52 | 72,436 | -0.28(-0.70%) |
Mar 06, 2008 | 41.77 | 41.78 | 40.80 | 40.80 | 39,619 | -1.20(-2.86%) |
Mar 05, 2008 | 41.85 | 42.24 | 41.57 | 42.00 | 86,576 | +0.14(+0.34%) |
Mar 04, 2008 | 41.54 | 41.86 | 41.18 | 41.86 | 36,017 | -0.03(-0.07%) |
Mar 03, 2008 | 41.91 | 42.17 | 41.45 | 41.89 | 55,761 | -0.20(-0.48%) |
Feb 29, 2008 | 42.73 | 42.73 | 41.91 | 42.09 | 22,144 | -1.17(-2.70%) |
Feb 28, 2008 | 43.56 | 43.56 | 43.26 | 43.26 | 41,887 | -0.42(-0.96%) |
Feb 27, 2008 | 43.79 | 44.20 | 43.68 | 43.68 | 11,872 | -0.16(-0.36%) |
Feb 26, 2008 | 43.47 | 44.16 | 43.37 | 43.84 | 101,250 | +0.25(+0.57%) |
Feb 25, 2008 | 42.68 | 43.59 | 42.41 | 43.59 | 148,740 | +1.00(+2.36%) |
Feb 22, 2008 | 42.38 | 42.59 | 41.87 | 42.59 | 61,497 | +0.04(+0.09%) |
Feb 21, 2008 | 43.52 | 43.54 | 42.47 | 42.55 | 85,776 | -0.50(-1.15%) |
Feb 20, 2008 | 42.58 | 43.15 | 42.48 | 43.05 | 58,695 | +0.35(+0.81%) |
Feb 19, 2008 | 43.30 | 43.32 | 42.70 | 42.70 | 42,020 | -0.08(-0.19%) |
Feb 18, 2008 | 42.63 | 42.78 | 42.34 | 42.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.63 | 42.78 | 42.34 | 42.78 | 59,096 | -0.02(-0.04%) |
Feb 14, 2008 | 43.58 | 43.58 | 42.80 | 42.80 | 47,757 | -0.87(-1.99%) |
Feb 13, 2008 | 43.29 | 43.67 | 43.09 | 43.67 | 16,541 | +0.99(+2.32%) |
Feb 12, 2008 | 42.82 | 43.31 | 42.68 | 42.68 | 51,092 | +0.14(+0.33%) |
Feb 11, 2008 | 42.47 | 42.69 | 42.02 | 42.53 | 76,571 | -0.01(-0.02%) |
Feb 08, 2008 | 42.56 | 42.81 | 42.40 | 42.54 | 29,881 | -0.13(-0.30%) |
Feb 07, 2008 | 42.01 | 42.67 | 41.77 | 42.67 | 43,488 | +0.64(+1.53%) |
Feb 06, 2008 | 42.66 | 42.84 | 42.02 | 42.02 | 34,683 | -0.74(-1.74%) |
Feb 05, 2008 | 43.22 | 43.37 | 42.75 | 42.77 | 14,807 | -1.08(-2.46%) |
Feb 04, 2008 | 44.15 | 44.15 | 43.74 | 43.85 | 24,945 | -0.39(-0.88%) |