Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 43.55 | 43.98 | 43.31 | 43.34 | 373,659 | -0.10(-0.22%) |
Apr 29, 2008 | 43.62 | 43.62 | 43.31 | 43.44 | 387,612 | -0.17(-0.38%) |
Apr 28, 2008 | 43.75 | 43.83 | 43.56 | 43.60 | 242,497 | -0.18(-0.41%) |
Apr 25, 2008 | 43.60 | 43.78 | 43.13 | 43.78 | 220,877 | +0.47(+1.09%) |
Apr 24, 2008 | 42.88 | 43.58 | 42.73 | 43.31 | 293,122 | +0.46(+1.08%) |
Apr 23, 2008 | 43.06 | 43.17 | 42.69 | 42.85 | 175,220 | -0.09(-0.21%) |
Apr 22, 2008 | 43.10 | 43.13 | 42.74 | 42.94 | 444,697 | -0.23(-0.53%) |
Apr 21, 2008 | 43.21 | 43.24 | 42.93 | 43.17 | 203,976 | -0.27(-0.62%) |
Apr 18, 2008 | 44.16 | 44.16 | 43.25 | 43.44 | 252,895 | +0.51(+1.18%) |
Apr 17, 2008 | 42.82 | 42.93 | 42.53 | 42.93 | 302,892 | +0.24(+0.55%) |
Apr 16, 2008 | 42.23 | 42.77 | 42.18 | 42.70 | 250,920 | +0.84(+2.00%) |
Apr 15, 2008 | 41.89 | 41.93 | 41.52 | 41.86 | 231,723 | +0.22(+0.53%) |
Apr 14, 2008 | 41.83 | 41.83 | 41.52 | 41.64 | 329,056 | -0.18(-0.43%) |
Apr 11, 2008 | 42.38 | 42.83 | 41.75 | 41.82 | 252,568 | -0.87(-2.04%) |
Apr 10, 2008 | 42.57 | 42.91 | 42.38 | 42.69 | 195,395 | +0.02(+0.04%) |
Apr 09, 2008 | 43.18 | 43.18 | 42.54 | 42.67 | 333,241 | -0.48(-1.12%) |
Apr 08, 2008 | 43.09 | 43.23 | 42.91 | 43.15 | 396,829 | -0.10(-0.22%) |
Apr 07, 2008 | 43.53 | 43.74 | 43.20 | 43.25 | 392,813 | +0.08(+0.18%) |
Apr 04, 2008 | 43.23 | 43.51 | 43.02 | 43.17 | 454,626 | -0.08(-0.19%) |
Apr 03, 2008 | 43.02 | 43.45 | 42.91 | 43.26 | 337,806 | +0.08(+0.19%) |
Apr 02, 2008 | 43.36 | 43.53 | 43.03 | 43.17 | 290,842 | -0.04(-0.10%) |
Apr 01, 2008 | 42.60 | 43.22 | 42.09 | 43.22 | 383,859 | +1.61(+3.88%) |
Mar 31, 2008 | 41.44 | 41.91 | 41.35 | 41.60 | 307,075 | +0.21(+0.52%) |
Mar 28, 2008 | 42.03 | 42.04 | 41.36 | 41.39 | 323,485 | -0.44(-1.04%) |
Mar 27, 2008 | 42.79 | 42.79 | 41.80 | 41.82 | 429,338 | -0.42(-0.98%) |
Mar 26, 2008 | 42.43 | 42.45 | 42.08 | 42.24 | 542,212 | -0.32(-0.75%) |
Mar 25, 2008 | 42.55 | 42.77 | 42.27 | 42.56 | 667,204 | -0.45(-1.05%) |
Mar 24, 2008 | 42.68 | 43.28 | 42.63 | 43.01 | 552,971 | +0.66(+1.57%) |
Mar 21, 2008 | 41.73 | 42.54 | 41.23 | 42.34 | 293,743 | +0.00(+0.00%) |
Mar 20, 2008 | 41.73 | 42.54 | 41.23 | 42.34 | 293,743 | +1.05(+2.55%) |
Mar 19, 2008 | 42.32 | 42.65 | 41.29 | 41.29 | 538,928 | -0.91(-2.17%) |
Mar 18, 2008 | 41.22 | 42.20 | 41.04 | 42.20 | 774,838 | +1.77(+4.37%) |
Mar 17, 2008 | 40.22 | 40.70 | 38.78 | 40.44 | 1,086,791 | -0.20(-0.49%) |
Mar 14, 2008 | 41.84 | 41.84 | 40.20 | 40.64 | 1,144,407 | -0.84(-2.02%) |
Mar 13, 2008 | 40.80 | 41.72 | 40.46 | 41.48 | 719,483 | +0.13(+0.32%) |
Mar 12, 2008 | 41.84 | 42.27 | 41.33 | 41.35 | 894,958 | -0.42(-1.01%) |
Mar 11, 2008 | 41.30 | 41.77 | 40.64 | 41.77 | 586,878 | +1.58(+3.93%) |
Mar 10, 2008 | 40.67 | 40.80 | 40.02 | 40.19 | 817,887 | -0.46(-1.12%) |
Mar 07, 2008 | 40.68 | 41.27 | 40.31 | 40.65 | 1,124,010 | -0.33(-0.81%) |
Mar 06, 2008 | 41.69 | 41.84 | 40.94 | 40.98 | 614,309 | -1.12(-2.66%) |
Mar 05, 2008 | 42.10 | 42.38 | 41.60 | 42.10 | 1,389,624 | +0.19(+0.45%) |
Mar 04, 2008 | 41.76 | 42.01 | 41.28 | 41.91 | 1,265,391 | -0.16(-0.38%) |
Mar 03, 2008 | 41.98 | 42.19 | 41.71 | 42.07 | 772,598 | -0.01(-0.03%) |
Feb 29, 2008 | 42.88 | 42.88 | 41.89 | 42.09 | 370,326 | -1.23(-2.83%) |
Feb 28, 2008 | 43.55 | 43.62 | 43.19 | 43.31 | 739,518 | -0.52(-1.18%) |
Feb 27, 2008 | 43.71 | 44.12 | 43.62 | 43.83 | 748,987 | -0.06(-0.14%) |
Feb 26, 2008 | 43.48 | 44.09 | 43.35 | 43.89 | 827,651 | +0.27(+0.62%) |
Feb 25, 2008 | 43.01 | 43.72 | 42.76 | 43.62 | 1,114,662 | +0.53(+1.24%) |
Feb 22, 2008 | 42.77 | 43.09 | 42.13 | 43.09 | 962,234 | +0.44(+1.04%) |
Feb 21, 2008 | 43.28 | 43.39 | 42.50 | 42.65 | 1,141,789 | -0.53(-1.23%) |
Feb 20, 2008 | 42.52 | 43.28 | 42.36 | 43.18 | 1,149,953 | +0.19(+0.45%) |
Feb 19, 2008 | 43.39 | 43.48 | 42.77 | 42.99 | 584,722 | +0.03(+0.08%) |
Feb 18, 2008 | 42.72 | 42.95 | 42.47 | 42.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.72 | 42.95 | 42.47 | 42.95 | 926,576 | +0.13(+0.31%) |
Feb 14, 2008 | 43.43 | 43.43 | 42.76 | 42.82 | 907,882 | -0.45(-1.04%) |
Feb 13, 2008 | 43.19 | 43.43 | 42.86 | 43.27 | 578,066 | +0.37(+0.87%) |
Feb 12, 2008 | 42.69 | 43.22 | 42.56 | 42.90 | 777,394 | +0.52(+1.23%) |
Feb 11, 2008 | 42.47 | 42.52 | 41.89 | 42.38 | 573,449 | -0.06(-0.13%) |
Feb 08, 2008 | 42.73 | 42.81 | 42.14 | 42.43 | 422,757 | -0.50(-1.16%) |
Feb 07, 2008 | 42.47 | 43.06 | 42.24 | 42.93 | 329,541 | +0.35(+0.81%) |
Feb 06, 2008 | 43.08 | 43.24 | 42.41 | 42.59 | 398,898 | -0.33(-0.76%) |
Feb 05, 2008 | 43.67 | 43.67 | 42.78 | 42.91 | 486,695 | -1.25(-2.84%) |
Feb 04, 2008 | 44.67 | 44.67 | 44.16 | 44.16 | 634,400 | -0.57(-1.27%) |