Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.83 | 41.03 | 39.08 | 40.23 | 955,258 | +0.73(+1.85%) |
Apr 29, 2008 | 39.92 | 39.92 | 38.82 | 39.50 | 812,898 | -0.42(-1.05%) |
Apr 28, 2008 | 39.90 | 40.34 | 39.62 | 39.92 | 467,673 | -0.11(-0.27%) |
Apr 25, 2008 | 40.73 | 40.73 | 39.17 | 40.03 | 589,999 | -0.47(-1.16%) |
Apr 24, 2008 | 39.89 | 40.95 | 39.54 | 40.50 | 773,491 | +0.55(+1.38%) |
Apr 23, 2008 | 38.72 | 39.95 | 38.32 | 39.95 | 712,670 | +1.40(+3.63%) |
Apr 22, 2008 | 39.57 | 39.84 | 38.47 | 38.55 | 619,762 | -1.29(-3.24%) |
Apr 21, 2008 | 39.95 | 40.10 | 39.30 | 39.84 | 529,489 | -0.40(-0.99%) |
Apr 18, 2008 | 39.12 | 40.65 | 39.12 | 40.24 | 876,418 | +1.33(+3.42%) |
Apr 17, 2008 | 38.99 | 39.08 | 38.38 | 38.91 | 536,793 | -0.24(-0.61%) |
Apr 16, 2008 | 38.10 | 39.40 | 37.80 | 39.15 | 942,506 | +1.17(+3.08%) |
Apr 15, 2008 | 36.44 | 38.06 | 35.42 | 37.98 | 1,895,161 | +1.86(+5.15%) |
Apr 14, 2008 | 35.51 | 36.57 | 35.23 | 36.12 | 1,027,452 | +0.65(+1.83%) |
Apr 11, 2008 | 35.43 | 36.78 | 35.41 | 35.47 | 542,032 | -1.40(-3.80%) |
Apr 10, 2008 | 36.27 | 37.17 | 35.97 | 36.87 | 580,113 | +0.74(+2.05%) |
Apr 09, 2008 | 36.29 | 36.65 | 35.91 | 36.13 | 650,061 | -0.26(-0.71%) |
Apr 08, 2008 | 36.05 | 36.45 | 35.60 | 36.39 | 872,337 | -0.04(-0.11%) |
Apr 07, 2008 | 36.68 | 37.07 | 36.03 | 36.43 | 691,459 | -0.07(-0.19%) |
Apr 04, 2008 | 37.00 | 37.27 | 36.30 | 36.50 | 765,856 | -0.39(-1.06%) |
Apr 03, 2008 | 36.95 | 37.28 | 36.45 | 36.89 | 1,089,133 | -0.44(-1.18%) |
Apr 02, 2008 | 37.23 | 39.00 | 36.50 | 37.33 | 1,550,571 | +0.01(+0.03%) |
Apr 01, 2008 | 35.50 | 37.65 | 35.39 | 37.32 | 2,581,771 | +2.80(+8.11%) |
Mar 31, 2008 | 34.49 | 35.46 | 33.51 | 34.52 | 2,669,746 | -3.40(-8.97%) |
Mar 28, 2008 | 38.23 | 38.73 | 37.75 | 37.92 | 625,099 | -0.19(-0.50%) |
Mar 27, 2008 | 39.93 | 40.03 | 37.90 | 38.11 | 898,353 | -1.77(-4.44%) |
Mar 26, 2008 | 39.60 | 40.19 | 39.01 | 39.88 | 853,727 | +0.27(+0.68%) |
Mar 25, 2008 | 38.72 | 40.05 | 38.04 | 39.61 | 716,900 | +0.82(+2.11%) |
Mar 24, 2008 | 37.37 | 39.21 | 37.30 | 38.79 | 918,470 | +1.49(+3.99%) |
Mar 21, 2008 | 36.76 | 37.76 | 36.09 | 37.30 | 1,732,236 | +0.00(+0.00%) |
Mar 20, 2008 | 36.76 | 37.76 | 36.09 | 37.30 | 1,732,236 | +0.93(+2.56%) |
Mar 19, 2008 | 37.81 | 37.89 | 36.37 | 36.37 | 891,122 | -1.44(-3.81%) |
Mar 18, 2008 | 36.69 | 37.82 | 36.13 | 37.81 | 1,038,365 | +2.89(+8.28%) |
Mar 17, 2008 | 34.69 | 35.58 | 34.55 | 34.92 | 830,816 | -0.63(-1.77%) |
Mar 14, 2008 | 36.92 | 37.03 | 34.93 | 35.55 | 630,607 | -1.09(-2.97%) |
Mar 13, 2008 | 35.50 | 37.00 | 35.27 | 36.64 | 874,768 | +0.83(+2.32%) |
Mar 12, 2008 | 35.41 | 36.15 | 35.25 | 35.81 | 727,805 | +0.55(+1.56%) |
Mar 11, 2008 | 35.08 | 35.65 | 33.90 | 35.26 | 827,752 | +1.35(+3.98%) |
Mar 10, 2008 | 35.31 | 35.31 | 33.86 | 33.91 | 645,167 | -1.20(-3.42%) |
Mar 07, 2008 | 35.77 | 36.43 | 34.85 | 35.11 | 1,016,570 | -1.01(-2.80%) |
Mar 06, 2008 | 36.70 | 37.57 | 36.04 | 36.12 | 616,604 | -0.71(-1.93%) |
Mar 05, 2008 | 37.27 | 37.35 | 36.43 | 36.83 | 724,213 | -0.36(-0.97%) |
Mar 04, 2008 | 36.82 | 37.49 | 36.48 | 37.19 | 778,894 | +0.01(+0.03%) |
Mar 03, 2008 | 37.47 | 37.62 | 36.55 | 37.18 | 864,727 | -0.19(-0.51%) |
Feb 29, 2008 | 37.83 | 38.07 | 36.85 | 37.37 | 921,059 | -1.05(-2.73%) |
Feb 28, 2008 | 38.76 | 39.15 | 38.23 | 38.42 | 749,177 | -0.14(-0.36%) |
Feb 27, 2008 | 38.42 | 38.89 | 37.93 | 38.56 | 1,161,587 | -0.30(-0.77%) |
Feb 26, 2008 | 36.53 | 39.50 | 36.53 | 38.86 | 1,227,359 | +2.01(+5.45%) |
Feb 25, 2008 | 36.77 | 36.96 | 35.94 | 36.85 | 786,181 | +0.16(+0.44%) |
Feb 22, 2008 | 37.93 | 38.05 | 36.29 | 36.69 | 883,932 | -0.87(-2.32%) |
Feb 21, 2008 | 40.24 | 40.75 | 37.04 | 37.56 | 2,251,736 | +2.06(+5.80%) |
Feb 20, 2008 | 34.60 | 35.50 | 34.39 | 35.50 | 630,142 | +0.97(+2.81%) |
Feb 19, 2008 | 35.15 | 35.47 | 34.08 | 34.53 | 567,586 | -0.09(-0.26%) |
Feb 18, 2008 | 34.54 | 34.93 | 34.00 | 34.62 | 406,259 | +0.00(+0.00%) |
Feb 15, 2008 | 34.54 | 34.93 | 34.00 | 34.62 | 406,259 | -0.18(-0.52%) |
Feb 14, 2008 | 36.62 | 36.65 | 34.76 | 34.80 | 496,766 | -1.85(-5.05%) |
Feb 13, 2008 | 35.69 | 36.68 | 35.45 | 36.65 | 405,124 | +1.38(+3.91%) |
Feb 12, 2008 | 35.48 | 35.83 | 35.00 | 35.27 | 487,549 | +0.07(+0.20%) |
Feb 11, 2008 | 33.82 | 35.64 | 33.38 | 35.20 | 624,766 | +1.32(+3.90%) |
Feb 08, 2008 | 33.89 | 34.17 | 33.44 | 33.88 | 456,662 | -0.08(-0.24%) |
Feb 07, 2008 | 34.61 | 34.61 | 33.57 | 33.96 | 941,652 | -0.78(-2.25%) |
Feb 06, 2008 | 36.10 | 36.15 | 34.62 | 34.74 | 344,083 | -1.00(-2.80%) |
Feb 05, 2008 | 35.84 | 36.50 | 35.70 | 35.74 | 684,374 | -0.91(-2.48%) |
Feb 04, 2008 | 35.96 | 37.37 | 35.56 | 36.65 | 492,105 | +0.54(+1.50%) |