Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 42.99 | 43.58 | 41.94 | 42.25 | 780,496 | -0.74(-1.72%) |
Apr 29, 2008 | 44.00 | 44.00 | 42.51 | 42.99 | 1,780,250 | -1.52(-3.41%) |
Apr 28, 2008 | 43.13 | 44.91 | 43.06 | 44.51 | 1,219,546 | +1.25(+2.90%) |
Apr 25, 2008 | 44.09 | 44.60 | 42.63 | 43.26 | 2,675,450 | -0.74(-1.68%) |
Apr 24, 2008 | 43.73 | 44.55 | 43.15 | 43.99 | 890,252 | +0.38(+0.86%) |
Apr 23, 2008 | 43.05 | 44.40 | 42.58 | 43.62 | 1,284,854 | +0.53(+1.23%) |
Apr 22, 2008 | 43.25 | 43.39 | 42.55 | 43.09 | 554,060 | -0.24(-0.57%) |
Apr 21, 2008 | 42.59 | 43.48 | 42.45 | 43.34 | 733,900 | +0.76(+1.77%) |
Apr 18, 2008 | 42.47 | 42.81 | 42.12 | 42.58 | 1,343,930 | +0.41(+0.96%) |
Apr 17, 2008 | 42.27 | 42.48 | 41.12 | 42.17 | 1,219,446 | -0.01(-0.01%) |
Apr 16, 2008 | 41.77 | 42.47 | 41.55 | 42.18 | 751,128 | +0.44(+1.04%) |
Apr 15, 2008 | 41.62 | 41.85 | 41.17 | 41.74 | 659,980 | +0.32(+0.78%) |
Apr 14, 2008 | 42.01 | 42.12 | 41.26 | 41.42 | 922,924 | -0.63(-1.50%) |
Apr 11, 2008 | 41.98 | 42.35 | 41.73 | 42.05 | 674,498 | -0.32(-0.76%) |
Apr 10, 2008 | 41.19 | 43.05 | 41.19 | 42.37 | 1,089,440 | +1.29(+3.14%) |
Apr 09, 2008 | 42.15 | 42.15 | 40.59 | 41.08 | 1,937,124 | -1.07(-2.54%) |
Apr 08, 2008 | 42.52 | 42.62 | 42.01 | 42.15 | 462,200 | -0.55(-1.30%) |
Apr 07, 2008 | 43.49 | 43.75 | 42.51 | 42.70 | 554,890 | -0.50(-1.16%) |
Apr 04, 2008 | 43.60 | 43.86 | 43.14 | 43.20 | 500,028 | -0.27(-0.62%) |
Apr 03, 2008 | 43.88 | 44.02 | 42.98 | 43.48 | 1,235,410 | -0.72(-1.63%) |
Apr 02, 2008 | 44.10 | 44.72 | 43.62 | 44.20 | 525,290 | -0.01(-0.02%) |
Apr 01, 2008 | 43.61 | 44.66 | 43.42 | 44.20 | 751,748 | +0.85(+1.97%) |
Mar 31, 2008 | 43.13 | 43.89 | 42.98 | 43.35 | 567,052 | +0.11(+0.24%) |
Mar 28, 2008 | 43.31 | 44.62 | 42.97 | 43.24 | 679,690 | -1.00(-2.26%) |
Mar 27, 2008 | 43.73 | 44.80 | 43.70 | 44.24 | 996,406 | +0.57(+1.32%) |
Mar 26, 2008 | 41.92 | 44.05 | 41.92 | 43.67 | 1,844,072 | +1.44(+3.40%) |
Mar 25, 2008 | 42.78 | 43.07 | 41.30 | 42.23 | 1,246,692 | -0.39(-0.91%) |
Mar 24, 2008 | 41.93 | 43.38 | 41.61 | 42.62 | 1,757,010 | +0.95(+2.27%) |
Mar 21, 2008 | 41.76 | 42.33 | 40.18 | 41.68 | 2,381,714 | +0.00(+0.00%) |
Mar 20, 2008 | 41.76 | 42.33 | 40.18 | 41.68 | 2,382,138 | +0.28(+0.69%) |
Mar 19, 2008 | 40.88 | 42.23 | 40.72 | 41.40 | 2,572,476 | +0.78(+1.91%) |
Mar 18, 2008 | 39.01 | 40.72 | 38.84 | 40.62 | 1,420,766 | +1.88(+4.84%) |
Mar 17, 2008 | 38.84 | 39.63 | 38.51 | 38.74 | 926,522 | -0.66(-1.67%) |
Mar 14, 2008 | 39.98 | 40.15 | 38.73 | 39.41 | 1,464,186 | -0.16(-0.42%) |
Mar 13, 2008 | 38.93 | 40.27 | 38.66 | 39.57 | 1,437,082 | +0.41(+1.05%) |
Mar 12, 2008 | 38.38 | 40.00 | 37.90 | 39.16 | 1,472,158 | +0.68(+1.77%) |
Mar 11, 2008 | 38.26 | 38.52 | 37.44 | 38.48 | 1,633,762 | +1.08(+2.89%) |
Mar 10, 2008 | 39.35 | 39.35 | 36.27 | 37.40 | 2,557,760 | -1.77(-4.52%) |
Mar 07, 2008 | 40.00 | 40.47 | 39.04 | 39.17 | 1,197,358 | -1.02(-2.53%) |
Mar 06, 2008 | 41.07 | 41.60 | 40.16 | 40.19 | 1,145,430 | -1.17(-2.84%) |
Mar 05, 2008 | 41.97 | 41.99 | 40.87 | 41.36 | 671,654 | +0.07(+0.17%) |
Mar 04, 2008 | 41.19 | 42.23 | 40.97 | 41.29 | 1,121,652 | -0.43(-1.02%) |
Mar 03, 2008 | 42.03 | 42.50 | 41.28 | 41.72 | 1,076,216 | -0.37(-0.88%) |
Feb 29, 2008 | 42.59 | 42.59 | 41.55 | 42.09 | 1,167,592 | +0.12(+0.27%) |
Feb 28, 2008 | 42.00 | 42.60 | 41.82 | 41.97 | 552,040 | -0.08(-0.19%) |
Feb 27, 2008 | 42.42 | 42.77 | 41.74 | 42.05 | 872,896 | -0.40(-0.93%) |
Feb 26, 2008 | 41.59 | 42.84 | 41.59 | 42.45 | 1,138,990 | +0.59(+1.40%) |
Feb 25, 2008 | 41.23 | 42.23 | 41.21 | 41.86 | 1,103,394 | +0.87(+2.12%) |
Feb 22, 2008 | 41.52 | 41.67 | 40.10 | 40.99 | 1,904,134 | -0.38(-0.92%) |
Feb 21, 2008 | 42.60 | 42.60 | 40.30 | 41.37 | 3,150,056 | -1.10(-2.58%) |
Feb 20, 2008 | 43.73 | 44.11 | 42.45 | 42.47 | 1,777,786 | -1.47(-3.36%) |
Feb 19, 2008 | 44.27 | 44.69 | 43.58 | 43.94 | 1,490,100 | -0.06(-0.14%) |
Feb 18, 2008 | 43.97 | 44.31 | 43.38 | 44.00 | 1,077,708 | +0.00(+0.00%) |
Feb 15, 2008 | 43.97 | 44.31 | 43.38 | 44.00 | 1,077,708 | -0.16(-0.36%) |
Feb 14, 2008 | 45.01 | 45.30 | 44.01 | 44.16 | 931,288 | -0.87(-1.93%) |
Feb 13, 2008 | 45.98 | 46.02 | 44.50 | 45.03 | 1,433,406 | -0.60(-1.33%) |
Feb 12, 2008 | 44.58 | 46.10 | 44.58 | 45.63 | 2,025,572 | +1.16(+2.60%) |
Feb 11, 2008 | 43.13 | 44.55 | 43.09 | 44.48 | 1,288,598 | +1.12(+2.59%) |
Feb 08, 2008 | 42.98 | 43.59 | 42.41 | 43.35 | 1,000,534 | +0.52(+1.21%) |
Feb 07, 2008 | 42.02 | 43.00 | 41.62 | 42.84 | 1,168,474 | +0.48(+1.15%) |
Feb 06, 2008 | 43.53 | 43.53 | 42.25 | 42.35 | 1,127,262 | -0.80(-1.87%) |
Feb 05, 2008 | 43.00 | 43.91 | 42.85 | 43.16 | 1,013,328 | -0.41(-0.95%) |
Feb 04, 2008 | 42.50 | 43.74 | 42.50 | 43.57 | 1,150,396 | +0.83(+1.93%) |