Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.94 | 46.25 | 44.94 | 45.28 | 107,063 | +0.39(+0.87%) |
Apr 29, 2008 | 46.20 | 46.20 | 44.56 | 44.89 | 133,193 | -1.09(-2.37%) |
Apr 28, 2008 | 45.52 | 46.59 | 43.04 | 45.98 | 212,744 | +0.30(+0.65%) |
Apr 25, 2008 | 45.63 | 45.80 | 42.36 | 45.68 | 73,801 | +0.33(+0.72%) |
Apr 24, 2008 | 45.33 | 46.11 | 44.45 | 45.36 | 217,353 | -0.12(-0.27%) |
Apr 23, 2008 | 45.61 | 46.15 | 43.72 | 45.48 | 263,594 | +0.11(+0.24%) |
Apr 22, 2008 | 45.60 | 45.87 | 44.65 | 45.37 | 111,885 | -0.62(-1.35%) |
Apr 21, 2008 | 45.59 | 46.72 | 45.51 | 45.99 | 126,824 | -0.07(-0.14%) |
Apr 18, 2008 | 45.10 | 46.47 | 44.75 | 46.06 | 142,918 | +1.90(+4.30%) |
Apr 17, 2008 | 43.27 | 44.55 | 42.83 | 44.16 | 239,590 | +0.79(+1.82%) |
Apr 16, 2008 | 41.92 | 43.48 | 41.92 | 43.37 | 140,798 | +1.86(+4.49%) |
Apr 15, 2008 | 41.32 | 41.95 | 40.67 | 41.50 | 74,602 | +0.38(+0.93%) |
Apr 14, 2008 | 41.34 | 41.50 | 40.61 | 41.12 | 204,263 | -0.53(-1.28%) |
Apr 11, 2008 | 42.13 | 42.99 | 41.37 | 41.66 | 271,900 | -1.34(-3.13%) |
Apr 10, 2008 | 42.15 | 43.61 | 41.82 | 43.00 | 322,412 | +0.72(+1.71%) |
Apr 09, 2008 | 41.45 | 42.82 | 41.45 | 42.28 | 220,832 | -0.51(-1.20%) |
Apr 08, 2008 | 41.46 | 42.95 | 41.46 | 42.79 | 252,005 | +0.81(+1.93%) |
Apr 07, 2008 | 42.61 | 43.17 | 41.80 | 41.98 | 199,971 | -0.25(-0.60%) |
Apr 04, 2008 | 39.98 | 42.40 | 38.64 | 42.23 | 407,875 | +1.92(+4.75%) |
Apr 03, 2008 | 40.91 | 41.06 | 39.68 | 40.32 | 194,662 | -0.64(-1.57%) |
Apr 02, 2008 | 40.76 | 41.88 | 40.37 | 40.96 | 212,347 | +0.20(+0.50%) |
Apr 01, 2008 | 39.83 | 41.04 | 38.80 | 40.76 | 207,186 | +1.10(+2.77%) |
Mar 31, 2008 | 38.38 | 39.83 | 38.03 | 39.66 | 159,733 | +0.64(+1.63%) |
Mar 28, 2008 | 39.61 | 39.82 | 38.81 | 39.02 | 175,173 | -0.65(-1.64%) |
Mar 27, 2008 | 39.85 | 40.36 | 39.30 | 39.68 | 138,644 | -0.01(-0.02%) |
Mar 26, 2008 | 37.93 | 39.99 | 37.90 | 39.68 | 96,302 | +1.28(+3.33%) |
Mar 25, 2008 | 38.37 | 38.54 | 37.66 | 38.40 | 241,066 | -0.04(-0.09%) |
Mar 24, 2008 | 37.24 | 39.19 | 36.61 | 38.44 | 188,700 | +0.84(+2.23%) |
Mar 21, 2008 | 37.17 | 38.30 | 35.93 | 37.60 | 333,410 | +0.00(+0.00%) |
Mar 20, 2008 | 37.17 | 38.30 | 35.93 | 37.60 | 333,410 | +0.79(+2.16%) |
Mar 19, 2008 | 39.01 | 39.62 | 36.81 | 36.81 | 174,175 | -2.16(-5.55%) |
Mar 18, 2008 | 37.86 | 39.15 | 37.02 | 38.97 | 270,455 | +1.70(+4.56%) |
Mar 17, 2008 | 37.28 | 38.47 | 36.53 | 37.27 | 236,530 | -1.19(-3.10%) |
Mar 14, 2008 | 39.00 | 39.10 | 38.00 | 38.46 | 261,436 | -0.56(-1.44%) |
Mar 13, 2008 | 37.61 | 39.16 | 37.22 | 39.02 | 445,832 | +0.88(+2.31%) |
Mar 12, 2008 | 39.11 | 39.93 | 37.90 | 38.14 | 212,420 | -0.84(-2.15%) |
Mar 11, 2008 | 38.38 | 39.01 | 37.00 | 38.98 | 205,809 | +1.50(+3.99%) |
Mar 10, 2008 | 40.40 | 40.92 | 37.02 | 37.49 | 429,289 | -2.90(-7.18%) |
Mar 07, 2008 | 39.34 | 40.90 | 39.13 | 40.38 | 187,301 | -0.07(-0.18%) |
Mar 06, 2008 | 40.65 | 41.54 | 40.05 | 40.46 | 261,345 | -0.65(-1.58%) |
Mar 05, 2008 | 41.41 | 41.99 | 40.67 | 41.11 | 141,979 | -0.16(-0.39%) |
Mar 04, 2008 | 39.75 | 42.09 | 39.75 | 41.27 | 193,121 | -0.49(-1.18%) |
Mar 03, 2008 | 40.97 | 42.70 | 40.20 | 41.76 | 217,407 | +0.70(+1.71%) |
Feb 29, 2008 | 42.15 | 42.57 | 40.68 | 41.06 | 359,038 | -1.58(-3.71%) |
Feb 28, 2008 | 43.17 | 43.22 | 42.01 | 42.64 | 174,668 | -0.77(-1.78%) |
Feb 27, 2008 | 42.44 | 43.92 | 42.00 | 43.41 | 203,847 | +0.64(+1.49%) |
Feb 26, 2008 | 42.13 | 43.98 | 41.98 | 42.78 | 242,486 | +0.35(+0.82%) |
Feb 25, 2008 | 41.42 | 42.75 | 41.08 | 42.43 | 107,607 | +0.94(+2.26%) |
Feb 22, 2008 | 41.08 | 42.56 | 40.20 | 41.49 | 249,578 | +0.43(+1.04%) |
Feb 21, 2008 | 42.66 | 43.35 | 40.85 | 41.06 | 156,778 | -1.36(-3.20%) |
Feb 20, 2008 | 40.30 | 42.47 | 39.75 | 42.42 | 229,271 | +1.68(+4.11%) |
Feb 19, 2008 | 41.66 | 42.96 | 40.37 | 40.74 | 282,259 | -0.20(-0.49%) |
Feb 18, 2008 | 41.94 | 42.06 | 39.96 | 40.95 | 409,141 | +0.00(+0.00%) |
Feb 15, 2008 | 41.94 | 42.06 | 39.96 | 40.95 | 409,141 | -1.45(-3.41%) |
Feb 14, 2008 | 43.14 | 43.58 | 42.13 | 42.39 | 240,676 | -0.30(-0.69%) |
Feb 13, 2008 | 40.00 | 44.68 | 40.00 | 42.69 | 687,432 | +2.72(+6.80%) |
Feb 12, 2008 | 38.95 | 41.66 | 38.95 | 39.97 | 427,180 | +0.95(+2.43%) |
Feb 11, 2008 | 37.46 | 40.47 | 36.98 | 39.02 | 621,035 | +1.50(+4.01%) |
Feb 08, 2008 | 34.02 | 38.40 | 33.46 | 37.52 | 811,391 | +2.22(+6.28%) |
Feb 07, 2008 | 34.81 | 36.05 | 34.51 | 35.30 | 191,323 | +0.22(+0.64%) |
Feb 06, 2008 | 35.73 | 36.87 | 35.04 | 35.08 | 218,491 | -0.30(-0.84%) |
Feb 05, 2008 | 35.47 | 36.73 | 34.32 | 35.38 | 314,021 | -0.89(-2.45%) |
Feb 04, 2008 | 34.57 | 37.11 | 34.45 | 36.26 | 486,282 | +2.08(+6.09%) |