Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.46 | 40.41 | 39.46 | 40.00 | 2,410,921 | +0.38(+0.96%) |
Apr 29, 2008 | 39.79 | 40.00 | 39.52 | 39.62 | 1,264,301 | -0.14(-0.35%) |
Apr 28, 2008 | 39.68 | 40.14 | 39.47 | 39.76 | 1,762,948 | +0.22(+0.56%) |
Apr 25, 2008 | 39.93 | 40.00 | 39.38 | 39.54 | 1,250,031 | -0.17(-0.43%) |
Apr 24, 2008 | 39.95 | 40.07 | 39.45 | 39.71 | 1,720,219 | -0.08(-0.20%) |
Apr 23, 2008 | 39.72 | 39.91 | 39.37 | 39.79 | 1,717,008 | +0.22(+0.56%) |
Apr 22, 2008 | 39.60 | 39.62 | 39.14 | 39.57 | 1,364,419 | -0.12(-0.30%) |
Apr 21, 2008 | 39.94 | 39.94 | 39.46 | 39.69 | 990,346 | -0.39(-0.97%) |
Apr 18, 2008 | 40.62 | 40.62 | 39.93 | 40.08 | 1,462,007 | +0.20(+0.50%) |
Apr 17, 2008 | 39.76 | 40.19 | 39.71 | 39.88 | 1,204,794 | +0.05(+0.13%) |
Apr 16, 2008 | 39.48 | 39.94 | 39.12 | 39.83 | 2,357,268 | +0.73(+1.87%) |
Apr 15, 2008 | 39.10 | 39.24 | 38.88 | 39.10 | 1,114,453 | +0.17(+0.44%) |
Apr 14, 2008 | 39.00 | 39.15 | 38.75 | 38.93 | 997,792 | -0.01(-0.03%) |
Apr 11, 2008 | 38.67 | 39.25 | 38.67 | 38.94 | 871,837 | -0.11(-0.28%) |
Apr 10, 2008 | 39.38 | 39.42 | 38.75 | 39.05 | 1,570,233 | -0.29(-0.74%) |
Apr 09, 2008 | 39.01 | 39.53 | 38.98 | 39.34 | 1,435,049 | +0.33(+0.85%) |
Apr 08, 2008 | 39.02 | 39.15 | 38.78 | 39.01 | 1,262,750 | -0.21(-0.54%) |
Apr 07, 2008 | 39.07 | 39.45 | 38.68 | 39.22 | 2,618,414 | +0.50(+1.29%) |
Apr 04, 2008 | 38.68 | 39.39 | 38.57 | 38.72 | 2,032,997 | +0.12(+0.31%) |
Apr 03, 2008 | 38.45 | 38.92 | 38.33 | 38.60 | 2,140,263 | +0.00(+0.00%) |
Apr 02, 2008 | 38.14 | 38.95 | 37.99 | 38.60 | 2,385,096 | +0.51(+1.34%) |
Apr 01, 2008 | 37.20 | 38.16 | 37.00 | 38.09 | 2,333,576 | +1.27(+3.45%) |
Mar 31, 2008 | 36.60 | 36.92 | 36.30 | 36.82 | 1,791,575 | +0.36(+0.99%) |
Mar 28, 2008 | 37.09 | 37.24 | 36.35 | 36.46 | 1,498,387 | -0.30(-0.82%) |
Mar 27, 2008 | 37.12 | 37.35 | 36.75 | 36.76 | 1,566,351 | -0.36(-0.97%) |
Mar 26, 2008 | 36.66 | 37.13 | 36.50 | 37.12 | 2,214,808 | +0.34(+0.92%) |
Mar 25, 2008 | 37.16 | 37.35 | 36.65 | 36.78 | 1,495,927 | -0.24(-0.65%) |
Mar 24, 2008 | 37.20 | 37.20 | 36.65 | 37.02 | 1,455,340 | +0.02(+0.05%) |
Mar 21, 2008 | 36.43 | 37.11 | 36.29 | 37.00 | 2,282,739 | +0.00(+0.00%) |
Mar 20, 2008 | 36.43 | 37.11 | 36.29 | 37.00 | 2,282,739 | +0.36(+0.98%) |
Mar 19, 2008 | 37.61 | 38.08 | 36.64 | 36.64 | 2,342,745 | -0.86(-2.29%) |
Mar 18, 2008 | 37.71 | 37.71 | 36.81 | 37.50 | 2,139,796 | +0.42(+1.13%) |
Mar 17, 2008 | 36.39 | 37.40 | 36.26 | 37.08 | 3,399,376 | -0.06(-0.16%) |
Mar 14, 2008 | 37.33 | 37.62 | 36.39 | 37.14 | 3,494,570 | -0.19(-0.51%) |
Mar 13, 2008 | 37.08 | 37.52 | 36.81 | 37.33 | 2,574,945 | -0.19(-0.51%) |
Mar 12, 2008 | 38.49 | 38.60 | 37.51 | 37.52 | 2,061,549 | -0.95(-2.47%) |
Mar 11, 2008 | 38.17 | 38.50 | 37.79 | 38.47 | 3,226,144 | +1.06(+2.83%) |
Mar 10, 2008 | 37.96 | 37.96 | 37.26 | 37.41 | 3,762,639 | -0.44(-1.16%) |
Mar 07, 2008 | 37.01 | 37.96 | 36.30 | 37.85 | 4,601,223 | +0.55(+1.47%) |
Mar 06, 2008 | 37.95 | 37.98 | 37.23 | 37.30 | 2,496,136 | -0.68(-1.79%) |
Mar 05, 2008 | 38.72 | 38.72 | 37.28 | 37.98 | 2,933,492 | -0.56(-1.45%) |
Mar 04, 2008 | 37.67 | 38.64 | 37.64 | 38.54 | 2,523,897 | +0.63(+1.66%) |
Mar 03, 2008 | 37.68 | 38.13 | 37.36 | 37.91 | 2,048,700 | +0.25(+0.66%) |
Feb 29, 2008 | 38.67 | 38.84 | 37.56 | 37.66 | 2,425,106 | -1.34(-3.44%) |
Feb 28, 2008 | 39.15 | 39.30 | 38.65 | 39.00 | 1,096,483 | -0.36(-0.91%) |
Feb 27, 2008 | 39.73 | 39.88 | 39.22 | 39.36 | 1,193,183 | -0.45(-1.13%) |
Feb 26, 2008 | 39.13 | 40.10 | 39.13 | 39.81 | 2,355,484 | +0.57(+1.45%) |
Feb 25, 2008 | 39.40 | 39.79 | 38.94 | 39.24 | 2,904,746 | -0.06(-0.15%) |
Feb 22, 2008 | 39.10 | 40.10 | 38.82 | 39.30 | 2,429,876 | +0.13(+0.33%) |
Feb 21, 2008 | 39.93 | 40.10 | 39.10 | 39.17 | 1,516,405 | -0.60(-1.51%) |
Feb 20, 2008 | 39.32 | 39.81 | 39.17 | 39.77 | 1,534,955 | +0.06(+0.15%) |
Feb 19, 2008 | 40.00 | 40.14 | 39.46 | 39.71 | 1,435,019 | -0.14(-0.35%) |
Feb 18, 2008 | 39.70 | 39.86 | 39.19 | 39.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.70 | 39.86 | 39.19 | 39.85 | 1,679,807 | +0.18(+0.45%) |
Feb 14, 2008 | 40.03 | 40.54 | 39.45 | 39.67 | 1,714,254 | -0.44(-1.10%) |
Feb 13, 2008 | 40.35 | 40.69 | 39.84 | 40.11 | 1,683,890 | -0.01(-0.02%) |
Feb 12, 2008 | 40.15 | 40.52 | 39.81 | 40.12 | 1,771,400 | +0.05(+0.12%) |
Feb 11, 2008 | 39.81 | 40.31 | 39.48 | 40.07 | 2,438,396 | +0.32(+0.81%) |
Feb 08, 2008 | 39.80 | 40.04 | 39.50 | 39.75 | 1,833,594 | -0.14(-0.35%) |
Feb 07, 2008 | 40.22 | 40.38 | 39.53 | 39.89 | 2,348,514 | -0.67(-1.65%) |
Feb 06, 2008 | 40.72 | 41.22 | 40.45 | 40.56 | 1,648,301 | -0.01(-0.02%) |
Feb 05, 2008 | 41.26 | 41.78 | 40.57 | 40.57 | 1,587,478 | -1.33(-3.17%) |
Feb 04, 2008 | 41.61 | 42.35 | 41.52 | 41.90 | 1,692,934 | +0.30(+0.72%) |