Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.54 | 36.87 | 35.54 | 36.69 | 1,060,787 | +0.81(+2.27%) |
Apr 29, 2008 | 36.72 | 37.41 | 35.74 | 35.87 | 832,759 | -2.15(-5.66%) |
Apr 28, 2008 | 38.90 | 39.03 | 37.71 | 38.03 | 609,146 | -0.40(-1.05%) |
Apr 25, 2008 | 39.70 | 39.82 | 38.15 | 38.43 | 738,642 | -0.25(-0.65%) |
Apr 24, 2008 | 40.38 | 40.39 | 38.54 | 38.68 | 1,105,216 | -2.63(-6.36%) |
Apr 23, 2008 | 42.45 | 42.45 | 40.98 | 41.31 | 785,730 | -1.56(-3.63%) |
Apr 22, 2008 | 43.09 | 43.87 | 42.78 | 42.86 | 479,340 | -0.07(-0.17%) |
Apr 21, 2008 | 43.15 | 43.35 | 42.62 | 42.93 | 557,278 | -0.11(-0.26%) |
Apr 18, 2008 | 42.59 | 43.16 | 41.72 | 43.05 | 723,476 | -0.64(-1.46%) |
Apr 17, 2008 | 44.14 | 44.18 | 43.20 | 43.68 | 484,305 | -0.85(-1.92%) |
Apr 16, 2008 | 43.78 | 45.10 | 43.31 | 44.54 | 814,932 | +2.09(+4.92%) |
Apr 15, 2008 | 42.41 | 42.72 | 41.89 | 42.45 | 359,169 | +0.19(+0.46%) |
Apr 14, 2008 | 40.77 | 42.54 | 40.50 | 42.26 | 706,955 | +1.17(+2.84%) |
Apr 11, 2008 | 42.11 | 42.42 | 41.05 | 41.09 | 798,039 | -1.55(-3.63%) |
Apr 10, 2008 | 42.01 | 42.69 | 41.40 | 42.64 | 464,409 | +0.10(+0.23%) |
Apr 09, 2008 | 42.53 | 43.12 | 42.14 | 42.54 | 781,408 | -0.15(-0.34%) |
Apr 08, 2008 | 42.15 | 43.44 | 42.14 | 42.68 | 658,969 | -0.11(-0.26%) |
Apr 07, 2008 | 42.49 | 43.52 | 42.25 | 42.80 | 732,689 | +1.06(+2.55%) |
Apr 04, 2008 | 40.25 | 41.80 | 40.25 | 41.73 | 819,419 | +0.33(+0.80%) |
Apr 03, 2008 | 39.88 | 41.85 | 39.67 | 41.40 | 1,061,915 | +1.51(+3.78%) |
Apr 02, 2008 | 37.56 | 40.10 | 37.45 | 39.90 | 1,571,893 | +3.96(+11.01%) |
Apr 01, 2008 | 35.96 | 36.27 | 34.63 | 35.94 | 1,439,361 | -1.41(-3.78%) |
Mar 31, 2008 | 38.31 | 38.50 | 36.69 | 37.35 | 614,569 | -0.44(-1.17%) |
Mar 28, 2008 | 37.32 | 38.22 | 36.85 | 37.79 | 822,686 | +0.35(+0.93%) |
Mar 27, 2008 | 39.78 | 39.91 | 37.28 | 37.45 | 977,089 | -2.55(-6.37%) |
Mar 26, 2008 | 38.69 | 40.11 | 38.53 | 39.99 | 851,630 | +1.91(+5.02%) |
Mar 25, 2008 | 37.32 | 38.27 | 36.88 | 38.08 | 847,944 | +2.77(+7.85%) |
Mar 24, 2008 | 35.41 | 36.46 | 34.84 | 35.31 | 726,885 | -0.27(-0.77%) |
Mar 21, 2008 | 35.25 | 36.59 | 34.51 | 35.58 | 2,497,467 | +0.00(+0.00%) |
Mar 20, 2008 | 35.25 | 36.59 | 34.51 | 35.58 | 2,497,467 | -1.84(-4.91%) |
Mar 19, 2008 | 41.19 | 41.33 | 36.97 | 37.42 | 2,589,800 | -3.55(-8.66%) |
Mar 18, 2008 | 42.99 | 43.34 | 40.81 | 40.97 | 1,146,670 | -1.23(-2.90%) |
Mar 17, 2008 | 42.76 | 43.88 | 41.46 | 42.19 | 838,243 | -1.04(-2.40%) |
Mar 14, 2008 | 43.28 | 43.40 | 42.16 | 43.23 | 628,476 | +0.28(+0.66%) |
Mar 13, 2008 | 43.10 | 43.60 | 42.42 | 42.95 | 842,619 | +0.39(+0.93%) |
Mar 12, 2008 | 43.52 | 43.52 | 42.32 | 42.56 | 586,789 | +0.11(+0.27%) |
Mar 11, 2008 | 41.63 | 42.48 | 41.02 | 42.44 | 1,035,942 | +2.76(+6.95%) |
Mar 10, 2008 | 42.27 | 42.34 | 39.52 | 39.69 | 1,300,167 | -3.56(-8.24%) |
Mar 07, 2008 | 44.03 | 44.40 | 42.92 | 43.25 | 626,945 | -1.60(-3.58%) |
Mar 06, 2008 | 44.43 | 45.26 | 43.68 | 44.85 | 1,111,068 | +1.07(+2.45%) |
Mar 05, 2008 | 42.51 | 44.37 | 42.36 | 43.78 | 982,638 | +1.88(+4.48%) |
Mar 04, 2008 | 43.35 | 43.79 | 41.17 | 41.90 | 996,554 | -1.56(-3.58%) |
Mar 03, 2008 | 42.48 | 43.47 | 42.38 | 43.46 | 801,857 | +1.84(+4.42%) |
Feb 29, 2008 | 41.72 | 42.43 | 41.11 | 41.62 | 538,534 | -0.85(-1.99%) |
Feb 28, 2008 | 42.18 | 42.75 | 41.75 | 42.47 | 557,850 | -0.02(-0.06%) |
Feb 27, 2008 | 41.91 | 42.82 | 41.91 | 42.49 | 915,229 | +0.76(+1.82%) |
Feb 26, 2008 | 39.60 | 42.24 | 39.60 | 41.73 | 1,141,420 | +2.26(+5.74%) |
Feb 25, 2008 | 40.18 | 40.30 | 39.16 | 39.47 | 856,119 | -0.93(-2.31%) |
Feb 22, 2008 | 40.91 | 41.02 | 39.82 | 40.40 | 803,454 | -0.22(-0.54%) |
Feb 21, 2008 | 41.58 | 41.58 | 40.32 | 40.62 | 864,446 | -0.86(-2.08%) |
Feb 20, 2008 | 39.92 | 41.48 | 39.85 | 41.48 | 658,254 | +1.33(+3.31%) |
Feb 19, 2008 | 39.34 | 40.27 | 39.33 | 40.15 | 597,273 | +2.00(+5.24%) |
Feb 18, 2008 | 38.29 | 38.65 | 37.89 | 38.15 | 511,393 | +0.00(+0.00%) |
Feb 15, 2008 | 38.29 | 38.63 | 37.89 | 38.15 | 511,393 | -0.53(-1.38%) |
Feb 14, 2008 | 38.87 | 39.33 | 38.21 | 38.69 | 688,271 | +0.16(+0.42%) |
Feb 13, 2008 | 37.83 | 38.57 | 37.32 | 38.53 | 745,953 | +1.14(+3.04%) |
Feb 12, 2008 | 38.95 | 39.05 | 37.00 | 37.39 | 1,120,028 | -0.45(-1.19%) |
Feb 11, 2008 | 38.62 | 38.62 | 37.42 | 37.84 | 586,233 | -0.12(-0.32%) |
Feb 08, 2008 | 36.19 | 38.20 | 36.19 | 37.96 | 1,103,489 | +2.71(+7.68%) |
Feb 07, 2008 | 35.87 | 36.47 | 34.85 | 35.25 | 1,148,651 | -0.33(-0.93%) |
Feb 06, 2008 | 35.15 | 35.94 | 35.13 | 35.58 | 1,383,568 | +1.25(+3.64%) |
Feb 05, 2008 | 35.20 | 35.46 | 34.29 | 34.33 | 1,354,315 | -1.28(-3.60%) |
Feb 04, 2008 | 37.68 | 37.83 | 35.40 | 35.62 | 1,681,711 | -2.00(-5.31%) |