Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.34 | 45.27 | 44.34 | 44.53 | 221,537 | +0.49(+1.11%) |
Apr 29, 2008 | 45.63 | 45.87 | 43.84 | 44.04 | 193,676 | -1.36(-3.00%) |
Apr 28, 2008 | 44.18 | 45.82 | 44.18 | 45.41 | 184,205 | +1.39(+3.16%) |
Apr 25, 2008 | 44.71 | 44.71 | 43.50 | 44.02 | 211,980 | -0.46(-1.04%) |
Apr 24, 2008 | 44.96 | 45.06 | 44.23 | 44.48 | 156,354 | -0.18(-0.40%) |
Apr 23, 2008 | 44.29 | 45.06 | 44.29 | 44.66 | 135,654 | +0.45(+1.02%) |
Apr 22, 2008 | 44.78 | 44.78 | 43.96 | 44.21 | 133,282 | -0.70(-1.57%) |
Apr 21, 2008 | 43.97 | 45.34 | 43.77 | 44.91 | 296,266 | +1.10(+2.52%) |
Apr 18, 2008 | 44.87 | 44.87 | 43.70 | 43.81 | 231,246 | -0.41(-0.92%) |
Apr 17, 2008 | 45.60 | 45.81 | 43.85 | 44.22 | 281,205 | -1.43(-3.13%) |
Apr 16, 2008 | 44.41 | 45.84 | 44.03 | 45.64 | 215,055 | +2.01(+4.60%) |
Apr 15, 2008 | 42.85 | 43.85 | 42.85 | 43.64 | 256,143 | +1.17(+2.77%) |
Apr 14, 2008 | 41.55 | 43.00 | 41.28 | 42.46 | 211,170 | +0.53(+1.27%) |
Apr 11, 2008 | 41.89 | 42.71 | 40.88 | 41.93 | 201,598 | -0.29(-0.68%) |
Apr 10, 2008 | 41.55 | 42.60 | 41.29 | 42.22 | 175,692 | +0.51(+1.23%) |
Apr 09, 2008 | 41.70 | 42.30 | 41.43 | 41.70 | 239,100 | +0.35(+0.85%) |
Apr 08, 2008 | 41.34 | 41.61 | 41.15 | 41.35 | 168,905 | -0.16(-0.39%) |
Apr 07, 2008 | 42.32 | 42.48 | 41.26 | 41.51 | 177,471 | -0.42(-1.01%) |
Apr 04, 2008 | 41.78 | 42.42 | 41.25 | 41.94 | 311,440 | +0.36(+0.87%) |
Apr 03, 2008 | 41.18 | 41.64 | 40.39 | 41.58 | 229,164 | +0.23(+0.57%) |
Apr 02, 2008 | 41.37 | 42.25 | 40.28 | 41.34 | 383,097 | +0.56(+1.37%) |
Apr 01, 2008 | 39.29 | 40.78 | 39.24 | 40.78 | 258,128 | +1.93(+4.98%) |
Mar 31, 2008 | 37.43 | 39.16 | 37.03 | 38.85 | 254,524 | +1.15(+3.04%) |
Mar 28, 2008 | 37.75 | 38.03 | 37.28 | 37.70 | 539,274 | +0.22(+0.58%) |
Mar 27, 2008 | 36.99 | 37.94 | 35.51 | 37.49 | 485,043 | +0.23(+0.61%) |
Mar 26, 2008 | 38.46 | 38.55 | 37.04 | 37.26 | 352,990 | -1.68(-4.31%) |
Mar 25, 2008 | 38.93 | 39.85 | 38.69 | 38.94 | 196,727 | -0.01(-0.02%) |
Mar 24, 2008 | 38.16 | 39.44 | 37.85 | 38.95 | 238,408 | +0.80(+2.11%) |
Mar 21, 2008 | 36.84 | 38.71 | 36.84 | 38.15 | 436,138 | +0.00(+0.00%) |
Mar 20, 2008 | 36.84 | 38.71 | 36.84 | 38.15 | 436,138 | +0.55(+1.47%) |
Mar 19, 2008 | 38.57 | 39.82 | 37.50 | 37.59 | 262,026 | -0.88(-2.28%) |
Mar 18, 2008 | 36.96 | 38.61 | 35.72 | 38.47 | 353,334 | +2.29(+6.32%) |
Mar 17, 2008 | 37.15 | 37.40 | 35.38 | 36.19 | 303,917 | -1.82(-4.78%) |
Mar 14, 2008 | 39.44 | 39.65 | 37.43 | 38.00 | 224,191 | -1.17(-2.98%) |
Mar 13, 2008 | 38.46 | 39.28 | 36.72 | 39.17 | 210,814 | +0.47(+1.21%) |
Mar 12, 2008 | 38.58 | 39.19 | 38.45 | 38.70 | 175,563 | +0.29(+0.75%) |
Mar 11, 2008 | 37.92 | 38.43 | 37.03 | 38.41 | 201,958 | +1.41(+3.81%) |
Mar 10, 2008 | 37.54 | 38.20 | 36.75 | 37.00 | 237,694 | -1.03(-2.71%) |
Mar 07, 2008 | 39.30 | 39.30 | 37.79 | 38.03 | 191,664 | -1.30(-3.31%) |
Mar 06, 2008 | 39.59 | 39.79 | 38.47 | 39.33 | 277,553 | -0.81(-2.03%) |
Mar 05, 2008 | 39.74 | 40.54 | 39.20 | 40.14 | 324,800 | +0.53(+1.35%) |
Mar 04, 2008 | 40.03 | 40.51 | 39.20 | 39.61 | 309,364 | -0.35(-0.88%) |
Mar 03, 2008 | 39.06 | 40.41 | 38.98 | 39.96 | 181,892 | +0.52(+1.33%) |
Feb 29, 2008 | 40.92 | 41.04 | 39.18 | 39.44 | 281,187 | -1.49(-3.64%) |
Feb 28, 2008 | 40.19 | 41.25 | 40.19 | 40.93 | 355,362 | +0.48(+1.18%) |
Feb 27, 2008 | 38.38 | 40.69 | 37.26 | 40.45 | 535,824 | +0.87(+2.19%) |
Feb 26, 2008 | 39.55 | 40.88 | 39.00 | 39.58 | 327,237 | +0.02(+0.05%) |
Feb 25, 2008 | 39.58 | 39.86 | 39.08 | 39.56 | 249,977 | -0.12(-0.30%) |
Feb 22, 2008 | 38.93 | 39.71 | 38.23 | 39.68 | 400,112 | +1.19(+3.10%) |
Feb 21, 2008 | 38.79 | 39.10 | 38.48 | 38.49 | 256,696 | +0.15(+0.40%) |
Feb 20, 2008 | 39.75 | 39.96 | 38.13 | 38.34 | 350,495 | -2.36(-5.79%) |
Feb 19, 2008 | 39.18 | 40.98 | 38.59 | 40.69 | 443,049 | +2.36(+6.15%) |
Feb 18, 2008 | 38.04 | 38.68 | 37.45 | 38.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.04 | 38.68 | 37.45 | 38.34 | 205,141 | +0.31(+0.81%) |
Feb 14, 2008 | 38.56 | 38.75 | 37.48 | 38.03 | 195,828 | -0.33(-0.87%) |
Feb 13, 2008 | 37.45 | 38.83 | 37.38 | 38.36 | 204,796 | +1.51(+4.09%) |
Feb 12, 2008 | 37.63 | 37.84 | 36.59 | 36.85 | 219,002 | -0.37(-0.99%) |
Feb 11, 2008 | 35.86 | 37.35 | 35.72 | 37.22 | 202,404 | +1.09(+3.03%) |
Feb 08, 2008 | 36.25 | 36.51 | 35.73 | 36.13 | 157,469 | +0.05(+0.12%) |
Feb 07, 2008 | 35.51 | 36.51 | 34.99 | 36.09 | 209,988 | +0.14(+0.40%) |
Feb 06, 2008 | 37.54 | 37.54 | 35.73 | 35.94 | 194,094 | -1.23(-3.30%) |
Feb 05, 2008 | 38.44 | 38.44 | 37.04 | 37.17 | 351,385 | -1.52(-3.92%) |
Feb 04, 2008 | 38.62 | 39.32 | 37.81 | 38.69 | 250,514 | +0.22(+0.56%) |