Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.07 | 41.94 | 39.89 | 41.03 | 338,104 | +1.14(+2.86%) |
Apr 29, 2008 | 39.67 | 40.64 | 39.65 | 39.89 | 307,424 | -0.02(-0.05%) |
Apr 28, 2008 | 39.73 | 40.59 | 39.56 | 39.91 | 1,133,703 | +0.36(+0.91%) |
Apr 25, 2008 | 39.79 | 40.36 | 39.42 | 39.55 | 653,636 | +0.42(+1.07%) |
Apr 24, 2008 | 38.43 | 39.80 | 37.85 | 39.13 | 351,231 | +1.09(+2.87%) |
Apr 23, 2008 | 37.48 | 38.67 | 36.95 | 38.04 | 438,152 | +1.02(+2.76%) |
Apr 22, 2008 | 37.12 | 37.72 | 35.83 | 37.02 | 292,417 | -0.45(-1.20%) |
Apr 21, 2008 | 36.00 | 37.70 | 36.00 | 37.47 | 209,994 | +1.07(+2.94%) |
Apr 18, 2008 | 36.71 | 38.24 | 36.20 | 36.40 | 492,450 | +0.30(+0.83%) |
Apr 17, 2008 | 36.26 | 36.98 | 35.39 | 36.10 | 232,662 | -0.45(-1.23%) |
Apr 16, 2008 | 36.33 | 36.87 | 36.17 | 36.55 | 201,408 | +0.50(+1.39%) |
Apr 15, 2008 | 35.82 | 36.42 | 35.10 | 36.05 | 334,973 | +0.48(+1.35%) |
Apr 14, 2008 | 37.21 | 37.50 | 35.39 | 35.57 | 424,234 | -1.80(-4.82%) |
Apr 11, 2008 | 37.75 | 39.21 | 37.00 | 37.37 | 590,295 | -0.35(-0.93%) |
Apr 10, 2008 | 37.72 | 38.89 | 37.00 | 37.72 | 634,410 | +0.70(+1.89%) |
Apr 09, 2008 | 39.10 | 40.12 | 36.35 | 37.02 | 2,595,707 | -5.73(-13.40%) |
Apr 08, 2008 | 42.26 | 42.92 | 41.29 | 42.75 | 163,202 | +0.15(+0.35%) |
Apr 07, 2008 | 41.51 | 43.36 | 41.51 | 42.60 | 313,457 | +1.29(+3.12%) |
Apr 04, 2008 | 42.03 | 42.81 | 41.00 | 41.31 | 219,387 | -0.62(-1.48%) |
Apr 03, 2008 | 41.47 | 42.39 | 41.17 | 41.93 | 166,035 | +0.43(+1.04%) |
Apr 02, 2008 | 41.30 | 42.22 | 41.30 | 41.50 | 243,629 | +0.62(+1.52%) |
Apr 01, 2008 | 40.40 | 41.10 | 40.10 | 40.88 | 254,393 | +0.45(+1.11%) |
Mar 31, 2008 | 40.65 | 42.16 | 39.77 | 40.43 | 718,023 | +1.09(+2.77%) |
Mar 28, 2008 | 39.33 | 39.92 | 38.54 | 39.34 | 256,214 | +0.15(+0.38%) |
Mar 27, 2008 | 38.49 | 39.90 | 37.49 | 39.19 | 718,846 | +0.87(+2.27%) |
Mar 26, 2008 | 38.38 | 38.68 | 37.45 | 38.32 | 342,260 | -0.21(-0.55%) |
Mar 25, 2008 | 38.12 | 38.71 | 36.81 | 38.53 | 382,558 | +0.49(+1.29%) |
Mar 24, 2008 | 34.64 | 38.85 | 34.46 | 38.04 | 910,239 | +3.47(+10.04%) |
Mar 21, 2008 | 35.48 | 35.52 | 33.83 | 34.57 | 929,184 | +0.00(+0.00%) |
Mar 20, 2008 | 35.48 | 35.52 | 33.83 | 34.57 | 929,184 | -1.09(-3.06%) |
Mar 19, 2008 | 37.25 | 37.25 | 35.65 | 35.66 | 509,787 | -1.57(-4.22%) |
Mar 18, 2008 | 36.19 | 37.43 | 35.58 | 37.23 | 469,048 | +2.00(+5.68%) |
Mar 17, 2008 | 34.78 | 35.77 | 34.71 | 35.23 | 390,881 | -0.63(-1.76%) |
Mar 14, 2008 | 37.07 | 37.90 | 35.12 | 35.86 | 600,805 | -0.97(-2.63%) |
Mar 13, 2008 | 35.86 | 37.90 | 35.39 | 36.83 | 588,879 | +0.02(+0.05%) |
Mar 12, 2008 | 34.90 | 38.25 | 33.00 | 36.81 | 1,283,193 | +1.43(+4.04%) |
Mar 11, 2008 | 36.97 | 37.47 | 33.42 | 35.38 | 1,347,168 | -1.16(-3.17%) |
Mar 10, 2008 | 38.19 | 38.74 | 35.68 | 36.54 | 845,624 | -1.85(-4.82%) |
Mar 07, 2008 | 40.14 | 40.14 | 37.25 | 38.39 | 724,572 | -1.97(-4.88%) |
Mar 06, 2008 | 41.05 | 41.29 | 40.34 | 40.36 | 478,351 | -1.10(-2.65%) |
Mar 05, 2008 | 42.01 | 42.01 | 40.95 | 41.46 | 421,867 | -0.01(-0.02%) |
Mar 04, 2008 | 42.71 | 42.71 | 40.89 | 41.47 | 772,451 | -1.73(-4.00%) |
Mar 03, 2008 | 43.89 | 43.89 | 42.28 | 43.20 | 353,604 | -0.57(-1.30%) |
Feb 29, 2008 | 44.00 | 44.52 | 42.30 | 43.77 | 736,006 | -0.81(-1.82%) |
Feb 28, 2008 | 42.73 | 45.69 | 42.70 | 44.58 | 2,125,196 | -2.60(-5.51%) |
Feb 27, 2008 | 46.28 | 47.21 | 46.05 | 47.18 | 548,938 | +0.10(+0.21%) |
Feb 26, 2008 | 47.81 | 48.45 | 47.08 | 47.08 | 372,677 | -0.96(-2.00%) |
Feb 25, 2008 | 46.63 | 48.22 | 46.48 | 48.04 | 331,421 | +1.24(+2.65%) |
Feb 22, 2008 | 47.27 | 48.55 | 45.55 | 46.80 | 872,120 | -1.81(-3.72%) |
Feb 21, 2008 | 50.70 | 51.04 | 46.95 | 48.61 | 707,690 | -2.39(-4.69%) |
Feb 20, 2008 | 50.83 | 51.76 | 50.00 | 51.00 | 212,266 | -0.19(-0.37%) |
Feb 19, 2008 | 52.15 | 52.50 | 51.01 | 51.19 | 206,386 | -0.21(-0.41%) |
Feb 18, 2008 | 52.24 | 52.92 | 50.99 | 51.40 | 307,471 | +0.00(+0.00%) |
Feb 15, 2008 | 52.24 | 52.92 | 50.99 | 51.40 | 307,471 | -1.12(-2.13%) |
Feb 14, 2008 | 54.59 | 54.96 | 52.04 | 52.52 | 240,348 | -2.06(-3.77%) |
Feb 13, 2008 | 54.98 | 54.98 | 53.89 | 54.58 | 145,948 | +0.15(+0.28%) |
Feb 12, 2008 | 54.23 | 55.49 | 53.57 | 54.43 | 485,439 | +0.37(+0.68%) |
Feb 11, 2008 | 55.14 | 55.14 | 53.05 | 54.06 | 216,199 | -0.86(-1.57%) |
Feb 08, 2008 | 53.86 | 55.37 | 53.58 | 54.92 | 363,670 | +1.24(+2.31%) |
Feb 07, 2008 | 53.30 | 53.75 | 52.51 | 53.68 | 371,520 | -0.03(-0.06%) |
Feb 06, 2008 | 54.92 | 56.32 | 53.47 | 53.71 | 401,472 | -0.87(-1.59%) |
Feb 05, 2008 | 54.40 | 55.58 | 54.01 | 54.58 | 478,388 | -0.52(-0.94%) |
Feb 04, 2008 | 54.87 | 56.85 | 54.26 | 55.10 | 703,622 | +1.20(+2.23%) |