Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.42 | 45.35 | 44.42 | 44.61 | 221,165 | +0.49(+1.11%) |
Apr 29, 2008 | 45.71 | 45.95 | 43.91 | 44.12 | 193,350 | -1.37(-3.00%) |
Apr 28, 2008 | 44.25 | 45.90 | 44.25 | 45.48 | 183,895 | +1.39(+3.16%) |
Apr 25, 2008 | 44.79 | 44.79 | 43.58 | 44.09 | 211,624 | -0.46(-1.04%) |
Apr 24, 2008 | 45.03 | 45.14 | 44.31 | 44.55 | 156,091 | -0.18(-0.40%) |
Apr 23, 2008 | 44.36 | 45.14 | 44.36 | 44.73 | 135,426 | +0.45(+1.02%) |
Apr 22, 2008 | 44.86 | 44.86 | 44.04 | 44.28 | 133,058 | -0.71(-1.57%) |
Apr 21, 2008 | 44.05 | 45.42 | 43.85 | 44.99 | 295,768 | +1.10(+2.52%) |
Apr 18, 2008 | 44.94 | 44.94 | 43.77 | 43.88 | 230,858 | -0.41(-0.92%) |
Apr 17, 2008 | 45.67 | 45.88 | 43.92 | 44.29 | 280,733 | -1.43(-3.13%) |
Apr 16, 2008 | 44.48 | 45.92 | 44.11 | 45.72 | 214,694 | +2.01(+4.60%) |
Apr 15, 2008 | 42.92 | 43.93 | 42.92 | 43.71 | 255,713 | +1.18(+2.77%) |
Apr 14, 2008 | 41.62 | 43.07 | 41.35 | 42.53 | 210,815 | +0.53(+1.27%) |
Apr 11, 2008 | 41.96 | 42.78 | 40.95 | 42.00 | 201,259 | -0.29(-0.68%) |
Apr 10, 2008 | 41.62 | 42.67 | 41.36 | 42.29 | 175,397 | +0.52(+1.23%) |
Apr 09, 2008 | 41.77 | 42.37 | 41.50 | 41.77 | 238,698 | +0.35(+0.85%) |
Apr 08, 2008 | 41.41 | 41.68 | 41.22 | 41.42 | 168,621 | -0.16(-0.39%) |
Apr 07, 2008 | 42.39 | 42.55 | 41.33 | 41.58 | 177,173 | -0.43(-1.01%) |
Apr 04, 2008 | 41.85 | 42.49 | 41.32 | 42.01 | 310,916 | +0.36(+0.87%) |
Apr 03, 2008 | 41.25 | 41.71 | 40.45 | 41.65 | 228,779 | +0.24(+0.57%) |
Apr 02, 2008 | 41.44 | 42.32 | 40.35 | 41.41 | 382,453 | +0.56(+1.37%) |
Apr 01, 2008 | 39.36 | 40.85 | 39.30 | 40.85 | 257,694 | +1.94(+4.98%) |
Mar 31, 2008 | 37.49 | 39.22 | 37.09 | 38.92 | 254,096 | +1.15(+3.04%) |
Mar 28, 2008 | 37.81 | 38.09 | 37.34 | 37.77 | 538,367 | +0.22(+0.58%) |
Mar 27, 2008 | 37.05 | 38.00 | 35.57 | 37.55 | 484,228 | +0.23(+0.61%) |
Mar 26, 2008 | 38.53 | 38.62 | 37.11 | 37.32 | 352,397 | -1.68(-4.31%) |
Mar 25, 2008 | 39.00 | 39.92 | 38.75 | 39.01 | 196,396 | -0.01(-0.02%) |
Mar 24, 2008 | 38.23 | 39.50 | 37.91 | 39.02 | 238,007 | +0.81(+2.11%) |
Mar 21, 2008 | 36.91 | 38.78 | 36.91 | 38.21 | 435,405 | +0.00(+0.00%) |
Mar 20, 2008 | 36.91 | 38.78 | 36.91 | 38.21 | 435,405 | +0.55(+1.47%) |
Mar 19, 2008 | 38.64 | 39.88 | 37.57 | 37.66 | 261,586 | -0.88(-2.28%) |
Mar 18, 2008 | 37.02 | 38.67 | 35.78 | 38.54 | 352,739 | +2.29(+6.32%) |
Mar 17, 2008 | 37.21 | 37.46 | 35.44 | 36.25 | 303,406 | -1.82(-4.78%) |
Mar 14, 2008 | 39.50 | 39.71 | 37.49 | 38.06 | 223,814 | -1.17(-2.98%) |
Mar 13, 2008 | 38.53 | 39.35 | 36.78 | 39.23 | 210,460 | +0.47(+1.21%) |
Mar 12, 2008 | 38.64 | 39.26 | 38.52 | 38.76 | 175,268 | +0.29(+0.75%) |
Mar 11, 2008 | 37.98 | 38.49 | 37.10 | 38.47 | 201,618 | +1.41(+3.81%) |
Mar 10, 2008 | 37.60 | 38.26 | 36.81 | 37.06 | 237,294 | -1.03(-2.71%) |
Mar 07, 2008 | 39.37 | 39.37 | 37.86 | 38.09 | 191,342 | -1.30(-3.31%) |
Mar 06, 2008 | 39.66 | 39.86 | 38.54 | 39.40 | 277,086 | -0.81(-2.03%) |
Mar 05, 2008 | 39.81 | 40.61 | 39.27 | 40.21 | 324,254 | +0.53(+1.35%) |
Mar 04, 2008 | 40.10 | 40.58 | 39.27 | 39.68 | 308,844 | -0.35(-0.88%) |
Mar 03, 2008 | 39.12 | 40.48 | 39.04 | 40.03 | 181,586 | +0.52(+1.33%) |
Feb 29, 2008 | 40.99 | 41.11 | 39.24 | 39.50 | 280,714 | -1.49(-3.64%) |
Feb 28, 2008 | 40.25 | 41.32 | 40.25 | 41.00 | 354,764 | +0.48(+1.18%) |
Feb 27, 2008 | 38.45 | 40.76 | 37.32 | 40.52 | 534,923 | +0.87(+2.19%) |
Feb 26, 2008 | 39.61 | 40.95 | 39.07 | 39.65 | 326,686 | +0.02(+0.05%) |
Feb 25, 2008 | 39.65 | 39.93 | 39.14 | 39.63 | 249,557 | -0.12(-0.30%) |
Feb 22, 2008 | 39.00 | 39.78 | 38.29 | 39.75 | 399,439 | +1.19(+3.10%) |
Feb 21, 2008 | 38.85 | 39.17 | 38.54 | 38.55 | 256,264 | +0.15(+0.40%) |
Feb 20, 2008 | 39.82 | 40.03 | 38.19 | 38.40 | 349,906 | -2.36(-5.79%) |
Feb 19, 2008 | 39.24 | 41.05 | 38.65 | 40.76 | 442,304 | +2.36(+6.15%) |
Feb 18, 2008 | 38.10 | 38.74 | 37.51 | 38.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.10 | 38.74 | 37.51 | 38.40 | 204,796 | +0.31(+0.81%) |
Feb 14, 2008 | 38.63 | 38.82 | 37.54 | 38.09 | 195,498 | -0.33(-0.87%) |
Feb 13, 2008 | 37.51 | 38.90 | 37.44 | 38.43 | 204,452 | +1.51(+4.09%) |
Feb 12, 2008 | 37.69 | 37.90 | 36.65 | 36.92 | 218,634 | -0.37(-0.99%) |
Feb 11, 2008 | 35.92 | 37.41 | 35.78 | 37.29 | 202,063 | +1.09(+3.02%) |
Feb 08, 2008 | 36.31 | 36.57 | 35.79 | 36.19 | 157,204 | +0.05(+0.13%) |
Feb 07, 2008 | 35.57 | 36.57 | 35.05 | 36.15 | 209,635 | +0.14(+0.40%) |
Feb 06, 2008 | 37.60 | 37.60 | 35.79 | 36.00 | 193,768 | -1.23(-3.30%) |
Feb 05, 2008 | 38.51 | 38.51 | 37.11 | 37.23 | 350,794 | -1.52(-3.92%) |
Feb 04, 2008 | 38.68 | 39.39 | 37.88 | 38.75 | 250,093 | +0.22(+0.56%) |