Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.97 | 45.41 | 44.38 | 44.73 | 398,980 | -0.04(-0.08%) |
Apr 29, 2008 | 45.46 | 45.46 | 43.85 | 44.77 | 616,891 | -0.48(-1.05%) |
Apr 28, 2008 | 46.06 | 46.11 | 44.52 | 45.25 | 808,547 | -0.58(-1.27%) |
Apr 25, 2008 | 45.64 | 45.86 | 44.68 | 45.83 | 540,200 | +0.46(+1.02%) |
Apr 24, 2008 | 43.06 | 45.88 | 43.03 | 45.37 | 673,175 | +1.19(+2.70%) |
Apr 23, 2008 | 43.67 | 44.44 | 43.59 | 44.17 | 696,375 | +0.59(+1.35%) |
Apr 22, 2008 | 43.41 | 43.70 | 42.82 | 43.59 | 735,742 | -0.28(-0.65%) |
Apr 21, 2008 | 44.21 | 44.50 | 42.83 | 43.87 | 997,041 | -0.28(-0.64%) |
Apr 18, 2008 | 42.65 | 44.42 | 42.28 | 44.15 | 1,203,619 | +2.21(+5.28%) |
Apr 17, 2008 | 41.17 | 42.13 | 41.08 | 41.94 | 988,355 | +0.60(+1.44%) |
Apr 16, 2008 | 39.79 | 41.36 | 39.61 | 41.34 | 1,112,570 | +1.75(+4.42%) |
Apr 15, 2008 | 38.41 | 39.60 | 38.41 | 39.59 | 752,762 | +1.18(+3.06%) |
Apr 14, 2008 | 38.93 | 39.16 | 38.23 | 38.41 | 961,452 | -0.77(-1.96%) |
Apr 11, 2008 | 40.24 | 40.24 | 38.85 | 39.18 | 918,421 | -0.77(-1.94%) |
Apr 10, 2008 | 39.31 | 40.03 | 38.49 | 39.96 | 803,363 | +0.41(+1.04%) |
Apr 09, 2008 | 40.95 | 40.95 | 39.18 | 39.55 | 734,417 | -1.10(-2.70%) |
Apr 08, 2008 | 40.55 | 41.02 | 40.03 | 40.64 | 690,298 | +0.16(+0.41%) |
Apr 07, 2008 | 40.58 | 40.77 | 40.31 | 40.48 | 549,120 | +0.12(+0.30%) |
Apr 04, 2008 | 40.79 | 40.84 | 39.88 | 40.36 | 543,523 | -0.47(-1.15%) |
Apr 03, 2008 | 40.74 | 41.06 | 40.07 | 40.83 | 919,763 | -0.49(-1.19%) |
Apr 02, 2008 | 41.65 | 41.94 | 40.94 | 41.32 | 725,723 | -0.10(-0.23%) |
Apr 01, 2008 | 40.86 | 41.42 | 40.17 | 41.42 | 917,688 | +1.27(+3.17%) |
Mar 31, 2008 | 39.12 | 40.28 | 38.83 | 40.14 | 691,693 | +0.74(+1.87%) |
Mar 28, 2008 | 39.72 | 39.96 | 39.03 | 39.41 | 1,069,926 | -0.13(-0.34%) |
Mar 27, 2008 | 41.37 | 41.57 | 39.46 | 39.54 | 1,490,965 | -1.74(-4.22%) |
Mar 26, 2008 | 42.78 | 42.78 | 41.02 | 41.28 | 1,099,294 | -1.46(-3.42%) |
Mar 25, 2008 | 42.01 | 43.05 | 41.88 | 42.74 | 816,877 | +0.54(+1.29%) |
Mar 24, 2008 | 40.89 | 42.51 | 40.34 | 42.20 | 1,012,687 | +1.57(+3.87%) |
Mar 21, 2008 | 39.26 | 40.74 | 39.26 | 40.63 | 772,767 | +0.00(+0.00%) |
Mar 20, 2008 | 39.26 | 40.74 | 39.26 | 40.63 | 772,767 | +1.18(+2.98%) |
Mar 19, 2008 | 39.05 | 40.61 | 38.88 | 39.45 | 1,499,215 | +0.38(+0.97%) |
Mar 18, 2008 | 38.46 | 41.64 | 36.59 | 39.07 | 3,400,399 | +5.89(+17.74%) |
Mar 17, 2008 | 36.29 | 36.29 | 32.07 | 33.18 | 3,427,529 | -3.33(-9.12%) |
Mar 14, 2008 | 38.33 | 38.75 | 35.95 | 36.51 | 1,762,904 | -1.80(-4.71%) |
Mar 13, 2008 | 38.99 | 38.99 | 37.89 | 38.32 | 784,545 | -0.80(-2.06%) |
Mar 12, 2008 | 39.11 | 40.01 | 39.10 | 39.12 | 437,605 | -0.14(-0.36%) |
Mar 11, 2008 | 38.49 | 39.28 | 38.49 | 39.26 | 673,826 | +1.16(+3.03%) |
Mar 10, 2008 | 38.64 | 39.34 | 38.08 | 38.11 | 618,836 | -0.64(-1.65%) |
Mar 07, 2008 | 38.29 | 39.26 | 38.29 | 38.75 | 527,766 | -0.48(-1.23%) |
Mar 06, 2008 | 39.68 | 39.98 | 39.08 | 39.23 | 389,291 | -0.63(-1.57%) |
Mar 05, 2008 | 39.42 | 40.14 | 39.37 | 39.86 | 433,680 | +0.44(+1.12%) |
Mar 04, 2008 | 38.35 | 39.56 | 38.35 | 39.42 | 524,428 | +0.56(+1.44%) |
Mar 03, 2008 | 38.91 | 39.14 | 38.53 | 38.86 | 655,435 | -0.37(-0.93%) |
Feb 29, 2008 | 40.08 | 40.08 | 39.10 | 39.23 | 456,506 | -0.66(-1.64%) |
Feb 28, 2008 | 40.46 | 40.48 | 39.66 | 39.88 | 482,828 | -0.63(-1.56%) |
Feb 27, 2008 | 40.17 | 40.72 | 39.93 | 40.52 | 402,379 | +0.04(+0.09%) |
Feb 26, 2008 | 39.19 | 40.86 | 39.01 | 40.48 | 603,442 | +1.29(+3.29%) |
Feb 25, 2008 | 38.95 | 39.24 | 38.51 | 39.19 | 354,942 | +0.15(+0.38%) |
Feb 22, 2008 | 39.20 | 39.26 | 38.26 | 39.04 | 600,919 | +0.08(+0.21%) |
Feb 21, 2008 | 38.76 | 39.00 | 38.38 | 38.96 | 818,276 | +0.57(+1.48%) |
Feb 20, 2008 | 38.08 | 38.44 | 37.44 | 38.39 | 700,532 | +0.28(+0.72%) |
Feb 19, 2008 | 39.52 | 39.52 | 37.86 | 38.12 | 905,599 | -0.71(-1.82%) |
Feb 18, 2008 | 38.84 | 39.07 | 38.25 | 38.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.84 | 39.07 | 38.25 | 38.82 | 837,033 | +0.20(+0.52%) |
Feb 14, 2008 | 38.68 | 38.74 | 38.29 | 38.62 | 590,245 | +0.01(+0.02%) |
Feb 13, 2008 | 38.48 | 38.70 | 37.86 | 38.62 | 787,488 | +0.16(+0.43%) |
Feb 12, 2008 | 38.75 | 39.08 | 38.06 | 38.45 | 1,032,636 | +0.00(+0.00%) |
Feb 11, 2008 | 38.65 | 38.81 | 38.27 | 38.45 | 988,441 | -0.34(-0.88%) |
Feb 08, 2008 | 38.20 | 39.38 | 38.08 | 38.79 | 871,688 | +0.24(+0.62%) |
Feb 07, 2008 | 38.70 | 38.89 | 38.14 | 38.56 | 709,676 | -0.13(-0.35%) |
Feb 06, 2008 | 40.30 | 40.65 | 38.55 | 38.69 | 986,472 | -1.58(-3.92%) |
Feb 05, 2008 | 41.53 | 41.53 | 39.73 | 40.27 | 565,481 | -1.51(-3.60%) |
Feb 04, 2008 | 42.15 | 42.31 | 41.57 | 41.78 | 600,362 | +0.16(+0.38%) |