Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.28 | 48.97 | 48.17 | 48.32 | 1,255,435 | +0.30(+0.62%) |
Apr 29, 2008 | 48.46 | 48.72 | 47.66 | 48.02 | 1,195,609 | -0.60(-1.24%) |
Apr 28, 2008 | 48.69 | 49.03 | 48.27 | 48.63 | 1,527,807 | -0.04(-0.09%) |
Apr 25, 2008 | 48.40 | 48.93 | 47.95 | 48.67 | 1,761,777 | +0.57(+1.18%) |
Apr 24, 2008 | 44.46 | 49.06 | 44.12 | 48.10 | 2,865,580 | +3.16(+7.04%) |
Apr 23, 2008 | 45.19 | 45.37 | 44.65 | 44.94 | 520,276 | -0.01(-0.02%) |
Apr 22, 2008 | 45.84 | 45.84 | 44.44 | 44.95 | 917,122 | -1.05(-2.29%) |
Apr 21, 2008 | 46.35 | 46.46 | 45.61 | 46.00 | 791,231 | -0.49(-1.06%) |
Apr 18, 2008 | 45.62 | 46.85 | 45.62 | 46.50 | 1,652,106 | +1.00(+2.19%) |
Apr 17, 2008 | 43.74 | 45.79 | 43.39 | 45.50 | 2,878,802 | +1.82(+4.18%) |
Apr 16, 2008 | 42.95 | 43.73 | 42.78 | 43.68 | 1,151,587 | +1.15(+2.70%) |
Apr 15, 2008 | 41.91 | 42.68 | 41.78 | 42.53 | 1,112,864 | +1.02(+2.47%) |
Apr 14, 2008 | 41.42 | 41.69 | 41.19 | 41.50 | 659,924 | +0.13(+0.33%) |
Apr 11, 2008 | 41.59 | 41.70 | 41.26 | 41.37 | 556,309 | -0.58(-1.39%) |
Apr 10, 2008 | 41.69 | 42.00 | 41.14 | 41.95 | 678,890 | +0.27(+0.65%) |
Apr 09, 2008 | 42.54 | 42.72 | 41.47 | 41.68 | 805,744 | -0.71(-1.67%) |
Apr 08, 2008 | 42.18 | 42.81 | 41.90 | 42.39 | 776,481 | +0.00(+0.00%) |
Apr 07, 2008 | 43.54 | 43.84 | 42.20 | 42.39 | 938,320 | -1.05(-2.42%) |
Apr 04, 2008 | 43.18 | 43.67 | 42.83 | 43.44 | 827,431 | +0.44(+1.02%) |
Apr 03, 2008 | 42.75 | 43.24 | 42.70 | 43.00 | 952,387 | -0.14(-0.33%) |
Apr 02, 2008 | 42.77 | 43.27 | 42.43 | 43.15 | 1,332,064 | +0.53(+1.24%) |
Apr 01, 2008 | 41.68 | 42.70 | 41.40 | 42.62 | 1,594,767 | +1.34(+3.24%) |
Mar 31, 2008 | 40.29 | 41.47 | 40.29 | 41.28 | 839,738 | +0.72(+1.77%) |
Mar 28, 2008 | 40.86 | 41.06 | 40.48 | 40.56 | 696,237 | +0.00(+0.00%) |
Mar 27, 2008 | 41.22 | 41.37 | 40.38 | 40.56 | 1,511,145 | -0.66(-1.59%) |
Mar 26, 2008 | 41.47 | 41.67 | 40.94 | 41.21 | 1,187,240 | -0.48(-1.14%) |
Mar 25, 2008 | 40.85 | 41.83 | 40.62 | 41.69 | 1,368,509 | +1.08(+2.65%) |
Mar 24, 2008 | 39.52 | 41.04 | 39.50 | 40.61 | 934,961 | +1.05(+2.66%) |
Mar 21, 2008 | 38.46 | 39.74 | 38.13 | 39.56 | 1,934,289 | -0.00(-0.00%) |
Mar 20, 2008 | 38.46 | 39.74 | 38.13 | 39.56 | 1,934,289 | +1.43(+3.75%) |
Mar 19, 2008 | 39.55 | 39.80 | 38.13 | 38.13 | 987,233 | -0.96(-2.46%) |
Mar 18, 2008 | 38.93 | 39.30 | 38.04 | 39.09 | 960,155 | +0.78(+2.04%) |
Mar 17, 2008 | 38.90 | 38.90 | 37.80 | 38.31 | 1,040,770 | -0.55(-1.41%) |
Mar 14, 2008 | 39.84 | 40.08 | 38.32 | 38.86 | 1,058,710 | -0.87(-2.19%) |
Mar 13, 2008 | 38.83 | 39.90 | 38.61 | 39.73 | 1,034,418 | +0.43(+1.10%) |
Mar 12, 2008 | 39.84 | 40.09 | 39.25 | 39.30 | 820,249 | -0.53(-1.33%) |
Mar 11, 2008 | 38.99 | 39.83 | 38.70 | 39.83 | 1,208,297 | +1.60(+4.18%) |
Mar 10, 2008 | 39.24 | 39.25 | 38.08 | 38.23 | 1,233,049 | -1.04(-2.65%) |
Mar 07, 2008 | 39.36 | 39.85 | 38.99 | 39.27 | 1,257,489 | -0.34(-0.86%) |
Mar 06, 2008 | 39.65 | 40.01 | 39.51 | 39.61 | 884,205 | -0.31(-0.79%) |
Mar 05, 2008 | 39.31 | 40.08 | 39.16 | 39.93 | 1,112,671 | +0.70(+1.79%) |
Mar 04, 2008 | 40.07 | 40.25 | 38.63 | 39.23 | 1,729,081 | -1.14(-2.83%) |
Mar 03, 2008 | 39.51 | 40.37 | 39.35 | 40.37 | 941,694 | +0.75(+1.88%) |
Feb 29, 2008 | 40.73 | 40.76 | 39.45 | 39.62 | 1,200,797 | -1.46(-3.56%) |
Feb 28, 2008 | 41.23 | 41.49 | 40.94 | 41.09 | 548,676 | -0.36(-0.87%) |
Feb 27, 2008 | 41.30 | 42.25 | 41.01 | 41.45 | 1,078,528 | -0.03(-0.06%) |
Feb 26, 2008 | 41.58 | 42.09 | 41.36 | 41.47 | 888,418 | -0.32(-0.77%) |
Feb 25, 2008 | 41.09 | 41.82 | 40.59 | 41.80 | 788,088 | +0.66(+1.62%) |
Feb 22, 2008 | 41.11 | 41.20 | 40.33 | 41.13 | 895,978 | +0.21(+0.50%) |
Feb 21, 2008 | 41.08 | 41.49 | 40.58 | 40.93 | 993,655 | -0.11(-0.26%) |
Feb 20, 2008 | 40.23 | 41.07 | 40.07 | 41.03 | 746,418 | +0.37(+0.91%) |
Feb 19, 2008 | 40.94 | 41.15 | 40.33 | 40.67 | 642,674 | +0.12(+0.29%) |
Feb 18, 2008 | 40.60 | 40.63 | 39.98 | 40.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.60 | 40.63 | 39.98 | 40.55 | 883,465 | -0.09(-0.22%) |
Feb 14, 2008 | 40.77 | 41.12 | 40.32 | 40.64 | 865,435 | -0.17(-0.42%) |
Feb 13, 2008 | 40.84 | 41.14 | 40.05 | 40.81 | 856,687 | +0.34(+0.84%) |
Feb 12, 2008 | 40.66 | 40.89 | 40.18 | 40.47 | 1,089,752 | +0.26(+0.65%) |
Feb 11, 2008 | 40.01 | 40.38 | 39.56 | 40.21 | 699,274 | +0.34(+0.86%) |
Feb 08, 2008 | 39.75 | 40.15 | 39.42 | 39.87 | 1,388,969 | -0.02(-0.05%) |
Feb 07, 2008 | 39.68 | 40.22 | 39.43 | 39.88 | 1,182,147 | +0.14(+0.36%) |
Feb 06, 2008 | 39.83 | 40.36 | 39.57 | 39.74 | 1,403,876 | +0.17(+0.43%) |
Feb 05, 2008 | 40.07 | 40.73 | 39.52 | 39.57 | 2,266,336 | -0.98(-2.42%) |
Feb 04, 2008 | 41.90 | 42.03 | 40.49 | 40.55 | 1,162,497 | -1.13(-2.72%) |