Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 43.81 | 44.73 | 43.81 | 44.00 | 224,221 | +0.48(+1.11%) |
Apr 29, 2008 | 45.09 | 45.32 | 43.31 | 43.52 | 196,022 | -1.35(-3.00%) |
Apr 28, 2008 | 43.65 | 45.27 | 43.65 | 44.86 | 186,436 | +1.37(+3.16%) |
Apr 25, 2008 | 44.18 | 44.18 | 42.98 | 43.49 | 214,548 | -0.46(-1.04%) |
Apr 24, 2008 | 44.42 | 44.53 | 43.70 | 43.95 | 158,248 | -0.18(-0.40%) |
Apr 23, 2008 | 43.76 | 44.53 | 43.76 | 44.12 | 137,297 | +0.45(+1.02%) |
Apr 22, 2008 | 44.25 | 44.25 | 43.44 | 43.68 | 134,897 | -0.70(-1.57%) |
Apr 21, 2008 | 43.45 | 44.80 | 43.25 | 44.37 | 299,855 | +1.09(+2.52%) |
Apr 18, 2008 | 44.33 | 44.33 | 43.18 | 43.28 | 234,047 | -0.40(-0.92%) |
Apr 17, 2008 | 45.05 | 45.26 | 43.32 | 43.69 | 284,612 | -1.41(-3.13%) |
Apr 16, 2008 | 43.87 | 45.29 | 43.51 | 45.10 | 217,660 | +1.98(+4.60%) |
Apr 15, 2008 | 42.34 | 43.33 | 42.34 | 43.12 | 259,246 | +1.16(+2.77%) |
Apr 14, 2008 | 41.05 | 42.48 | 40.79 | 41.96 | 213,727 | +0.53(+1.27%) |
Apr 11, 2008 | 41.39 | 42.20 | 40.39 | 41.43 | 204,040 | -0.29(-0.68%) |
Apr 10, 2008 | 41.05 | 42.09 | 40.79 | 41.71 | 177,820 | +0.51(+1.23%) |
Apr 09, 2008 | 41.20 | 41.79 | 40.94 | 41.21 | 241,996 | +0.35(+0.85%) |
Apr 08, 2008 | 40.85 | 41.12 | 40.66 | 40.86 | 170,951 | -0.16(-0.39%) |
Apr 07, 2008 | 41.82 | 41.97 | 40.77 | 41.02 | 179,621 | -0.42(-1.01%) |
Apr 04, 2008 | 41.28 | 41.91 | 40.76 | 41.44 | 315,212 | +0.36(+0.87%) |
Apr 03, 2008 | 40.69 | 41.14 | 39.90 | 41.08 | 231,940 | +0.23(+0.57%) |
Apr 02, 2008 | 40.88 | 41.74 | 39.80 | 40.85 | 387,738 | +0.55(+1.37%) |
Apr 01, 2008 | 38.82 | 40.30 | 38.77 | 40.30 | 261,255 | +1.91(+4.98%) |
Mar 31, 2008 | 36.98 | 38.69 | 36.58 | 38.39 | 257,607 | +1.13(+3.04%) |
Mar 28, 2008 | 37.30 | 37.57 | 36.83 | 37.25 | 545,806 | +0.21(+0.58%) |
Mar 27, 2008 | 36.55 | 37.48 | 35.08 | 37.04 | 490,919 | +0.22(+0.61%) |
Mar 26, 2008 | 38.00 | 38.09 | 36.60 | 36.81 | 357,266 | -1.66(-4.31%) |
Mar 25, 2008 | 38.47 | 39.38 | 38.22 | 38.47 | 199,110 | -0.01(-0.02%) |
Mar 24, 2008 | 37.71 | 38.97 | 37.39 | 38.48 | 241,296 | +0.79(+2.11%) |
Mar 21, 2008 | 36.40 | 38.25 | 36.40 | 37.69 | 441,421 | +0.00(+0.00%) |
Mar 20, 2008 | 36.40 | 38.25 | 36.40 | 37.69 | 441,421 | +0.54(+1.47%) |
Mar 19, 2008 | 38.11 | 39.34 | 37.06 | 37.14 | 265,200 | -0.87(-2.28%) |
Mar 18, 2008 | 36.52 | 38.14 | 35.29 | 38.01 | 357,613 | +2.26(+6.32%) |
Mar 17, 2008 | 36.71 | 36.95 | 34.96 | 35.75 | 307,598 | -1.79(-4.78%) |
Mar 14, 2008 | 38.97 | 39.17 | 36.98 | 37.55 | 226,907 | -1.15(-2.98%) |
Mar 13, 2008 | 38.00 | 38.81 | 36.28 | 38.70 | 213,368 | +0.46(+1.21%) |
Mar 12, 2008 | 38.12 | 38.72 | 37.99 | 38.23 | 177,689 | +0.29(+0.75%) |
Mar 11, 2008 | 37.47 | 37.97 | 36.59 | 37.95 | 204,404 | +1.39(+3.81%) |
Mar 10, 2008 | 37.09 | 37.74 | 36.31 | 36.56 | 240,573 | -1.02(-2.71%) |
Mar 07, 2008 | 38.83 | 38.83 | 37.34 | 37.57 | 193,986 | -1.29(-3.31%) |
Mar 06, 2008 | 39.12 | 39.31 | 38.01 | 38.86 | 280,915 | -0.80(-2.03%) |
Mar 05, 2008 | 39.27 | 40.05 | 38.73 | 39.66 | 328,734 | +0.53(+1.35%) |
Mar 04, 2008 | 39.55 | 40.03 | 38.73 | 39.13 | 313,111 | -0.35(-0.88%) |
Mar 03, 2008 | 38.59 | 39.93 | 38.51 | 39.48 | 184,095 | +0.52(+1.33%) |
Feb 29, 2008 | 40.43 | 40.55 | 38.71 | 38.97 | 284,593 | -1.47(-3.64%) |
Feb 28, 2008 | 39.71 | 40.76 | 39.71 | 40.44 | 359,666 | +0.47(+1.18%) |
Feb 27, 2008 | 37.92 | 40.21 | 36.81 | 39.96 | 542,314 | +0.86(+2.19%) |
Feb 26, 2008 | 39.07 | 40.39 | 38.54 | 39.11 | 331,200 | +0.02(+0.05%) |
Feb 25, 2008 | 39.11 | 39.38 | 38.61 | 39.09 | 253,005 | -0.12(-0.30%) |
Feb 22, 2008 | 38.47 | 39.23 | 37.77 | 39.21 | 404,958 | +1.18(+3.10%) |
Feb 21, 2008 | 38.32 | 38.64 | 38.02 | 38.03 | 259,805 | +0.15(+0.40%) |
Feb 20, 2008 | 39.28 | 39.48 | 37.67 | 37.88 | 354,740 | -2.33(-5.79%) |
Feb 19, 2008 | 38.71 | 40.49 | 38.13 | 40.21 | 448,415 | +2.33(+6.15%) |
Feb 18, 2008 | 37.58 | 38.22 | 37.00 | 37.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.58 | 38.22 | 37.00 | 37.88 | 207,625 | +0.30(+0.81%) |
Feb 14, 2008 | 38.10 | 38.29 | 37.03 | 37.57 | 198,200 | -0.33(-0.87%) |
Feb 13, 2008 | 37.00 | 38.37 | 36.93 | 37.90 | 207,277 | +1.49(+4.09%) |
Feb 12, 2008 | 37.18 | 37.39 | 36.15 | 36.41 | 221,655 | -0.37(-0.99%) |
Feb 11, 2008 | 35.43 | 36.90 | 35.29 | 36.78 | 204,855 | +1.08(+3.03%) |
Feb 08, 2008 | 35.81 | 36.07 | 35.31 | 35.70 | 159,376 | +0.04(+0.13%) |
Feb 07, 2008 | 35.08 | 36.07 | 34.57 | 35.65 | 212,532 | +0.14(+0.40%) |
Feb 06, 2008 | 37.09 | 37.09 | 35.31 | 35.51 | 196,445 | -1.21(-3.31%) |
Feb 05, 2008 | 37.98 | 37.98 | 36.60 | 36.73 | 355,641 | -1.50(-3.92%) |
Feb 04, 2008 | 38.15 | 38.85 | 37.36 | 38.22 | 253,548 | +0.21(+0.56%) |