Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 45.09 | 45.53 | 44.49 | 44.85 | 397,924 | -0.04(-0.08%) |
Apr 29, 2008 | 45.58 | 45.58 | 43.97 | 44.89 | 615,257 | -0.48(-1.05%) |
Apr 28, 2008 | 46.18 | 46.23 | 44.64 | 45.37 | 806,407 | -0.58(-1.27%) |
Apr 25, 2008 | 45.76 | 45.98 | 44.80 | 45.95 | 538,770 | +0.46(+1.02%) |
Apr 24, 2008 | 43.17 | 46.00 | 43.15 | 45.49 | 671,393 | +1.20(+2.70%) |
Apr 23, 2008 | 43.78 | 44.56 | 43.71 | 44.29 | 694,531 | +0.59(+1.35%) |
Apr 22, 2008 | 43.52 | 43.81 | 42.93 | 43.70 | 733,794 | -0.28(-0.65%) |
Apr 21, 2008 | 44.33 | 44.61 | 42.95 | 43.99 | 994,401 | -0.28(-0.64%) |
Apr 18, 2008 | 42.77 | 44.54 | 42.39 | 44.27 | 1,200,432 | +2.22(+5.28%) |
Apr 17, 2008 | 41.28 | 42.24 | 41.18 | 42.05 | 985,738 | +0.60(+1.44%) |
Apr 16, 2008 | 39.90 | 41.47 | 39.72 | 41.45 | 1,109,624 | +1.76(+4.42%) |
Apr 15, 2008 | 38.52 | 39.70 | 38.52 | 39.70 | 750,769 | +1.18(+3.06%) |
Apr 14, 2008 | 39.03 | 39.26 | 38.33 | 38.52 | 958,906 | -0.77(-1.96%) |
Apr 11, 2008 | 40.35 | 40.35 | 38.95 | 39.29 | 915,989 | -0.78(-1.94%) |
Apr 10, 2008 | 39.41 | 40.14 | 38.59 | 40.06 | 801,236 | +0.41(+1.04%) |
Apr 09, 2008 | 41.06 | 41.06 | 39.29 | 39.65 | 732,473 | -1.10(-2.70%) |
Apr 08, 2008 | 40.66 | 41.13 | 40.14 | 40.75 | 688,471 | +0.16(+0.40%) |
Apr 07, 2008 | 40.69 | 40.88 | 40.42 | 40.59 | 547,666 | +0.12(+0.30%) |
Apr 04, 2008 | 40.90 | 40.94 | 39.99 | 40.47 | 542,084 | -0.47(-1.15%) |
Apr 03, 2008 | 40.85 | 41.17 | 40.18 | 40.94 | 917,328 | -0.49(-1.19%) |
Apr 02, 2008 | 41.76 | 42.05 | 41.05 | 41.43 | 723,802 | -0.10(-0.23%) |
Apr 01, 2008 | 40.97 | 41.53 | 40.28 | 41.53 | 915,259 | +1.28(+3.17%) |
Mar 31, 2008 | 39.23 | 40.38 | 38.94 | 40.25 | 689,861 | +0.74(+1.87%) |
Mar 28, 2008 | 39.82 | 40.06 | 39.13 | 39.51 | 1,067,093 | -0.13(-0.34%) |
Mar 27, 2008 | 41.48 | 41.68 | 39.56 | 39.64 | 1,487,018 | -1.75(-4.22%) |
Mar 26, 2008 | 42.90 | 42.90 | 41.12 | 41.39 | 1,096,384 | -1.46(-3.42%) |
Mar 25, 2008 | 42.12 | 43.16 | 41.99 | 42.86 | 814,714 | +0.55(+1.29%) |
Mar 24, 2008 | 41.00 | 42.63 | 40.44 | 42.31 | 1,010,006 | +1.58(+3.87%) |
Mar 21, 2008 | 39.36 | 40.85 | 39.36 | 40.74 | 770,721 | +0.00(+0.00%) |
Mar 20, 2008 | 39.36 | 40.85 | 39.36 | 40.74 | 770,721 | +1.18(+2.98%) |
Mar 19, 2008 | 39.15 | 40.71 | 38.98 | 39.56 | 1,495,246 | +0.38(+0.97%) |
Mar 18, 2008 | 38.56 | 41.75 | 36.69 | 39.17 | 3,391,396 | +5.90(+17.74%) |
Mar 17, 2008 | 36.39 | 36.39 | 32.16 | 33.27 | 3,418,454 | -3.34(-9.12%) |
Mar 14, 2008 | 38.43 | 38.85 | 36.04 | 36.61 | 1,758,237 | -1.81(-4.71%) |
Mar 13, 2008 | 39.09 | 39.09 | 37.99 | 38.42 | 782,468 | -0.81(-2.06%) |
Mar 12, 2008 | 39.21 | 40.12 | 39.20 | 39.23 | 436,446 | -0.14(-0.36%) |
Mar 11, 2008 | 38.59 | 39.38 | 38.59 | 39.37 | 672,042 | +1.16(+3.03%) |
Mar 10, 2008 | 38.74 | 39.44 | 38.18 | 38.21 | 617,198 | -0.64(-1.65%) |
Mar 07, 2008 | 38.39 | 39.37 | 38.39 | 38.85 | 526,369 | -0.49(-1.23%) |
Mar 06, 2008 | 39.79 | 40.09 | 39.18 | 39.34 | 388,261 | -0.63(-1.57%) |
Mar 05, 2008 | 39.53 | 40.24 | 39.47 | 39.97 | 432,532 | +0.44(+1.12%) |
Mar 04, 2008 | 38.45 | 39.67 | 38.45 | 39.53 | 523,040 | +0.56(+1.44%) |
Mar 03, 2008 | 39.01 | 39.25 | 38.63 | 38.96 | 653,700 | -0.37(-0.93%) |
Feb 29, 2008 | 40.18 | 40.18 | 39.20 | 39.33 | 455,298 | -0.66(-1.64%) |
Feb 28, 2008 | 40.57 | 40.59 | 39.76 | 39.99 | 481,550 | -0.64(-1.56%) |
Feb 27, 2008 | 40.27 | 40.83 | 40.03 | 40.62 | 401,314 | +0.04(+0.09%) |
Feb 26, 2008 | 39.29 | 40.97 | 39.11 | 40.59 | 601,844 | +1.29(+3.29%) |
Feb 25, 2008 | 39.05 | 39.35 | 38.61 | 39.29 | 354,002 | +0.15(+0.38%) |
Feb 22, 2008 | 39.30 | 39.37 | 38.37 | 39.14 | 599,328 | +0.08(+0.21%) |
Feb 21, 2008 | 38.87 | 39.11 | 38.48 | 39.06 | 816,110 | +0.57(+1.48%) |
Feb 20, 2008 | 38.18 | 38.54 | 37.54 | 38.49 | 698,677 | +0.28(+0.72%) |
Feb 19, 2008 | 39.63 | 39.63 | 37.96 | 38.22 | 903,201 | -0.71(-1.82%) |
Feb 18, 2008 | 38.94 | 39.17 | 38.35 | 38.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.94 | 39.17 | 38.35 | 38.93 | 834,816 | +0.20(+0.52%) |
Feb 14, 2008 | 38.78 | 38.85 | 38.39 | 38.73 | 588,682 | +0.01(+0.02%) |
Feb 13, 2008 | 38.58 | 38.80 | 37.96 | 38.72 | 785,403 | +0.16(+0.43%) |
Feb 12, 2008 | 38.85 | 39.18 | 38.16 | 38.55 | 1,029,902 | +0.00(+0.00%) |
Feb 11, 2008 | 38.75 | 38.91 | 38.37 | 38.55 | 985,824 | -0.34(-0.88%) |
Feb 08, 2008 | 38.30 | 39.48 | 38.18 | 38.90 | 869,380 | +0.24(+0.62%) |
Feb 07, 2008 | 38.80 | 38.99 | 38.24 | 38.66 | 707,797 | -0.13(-0.35%) |
Feb 06, 2008 | 40.41 | 40.76 | 38.65 | 38.79 | 983,860 | -1.58(-3.92%) |
Feb 05, 2008 | 41.64 | 41.64 | 39.83 | 40.38 | 563,984 | -1.51(-3.60%) |
Feb 04, 2008 | 42.26 | 42.42 | 41.68 | 41.89 | 598,772 | +0.16(+0.38%) |