Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.85 | 39.48 | 38.43 | 38.68 | 410,466 | -0.12(-0.31%) |
Apr 29, 2008 | 39.99 | 40.09 | 38.47 | 38.80 | 343,941 | -1.11(-2.79%) |
Apr 28, 2008 | 40.03 | 40.12 | 38.97 | 39.91 | 458,202 | +0.13(+0.33%) |
Apr 25, 2008 | 39.20 | 40.11 | 38.61 | 39.78 | 381,293 | +0.71(+1.82%) |
Apr 24, 2008 | 39.52 | 39.57 | 37.85 | 39.07 | 603,404 | -0.14(-0.37%) |
Apr 23, 2008 | 39.16 | 39.77 | 38.58 | 39.21 | 509,309 | +0.29(+0.75%) |
Apr 22, 2008 | 41.09 | 41.20 | 38.70 | 38.92 | 589,417 | -2.35(-5.70%) |
Apr 21, 2008 | 41.91 | 41.91 | 41.13 | 41.27 | 525,148 | -0.74(-1.77%) |
Apr 18, 2008 | 41.79 | 42.27 | 41.21 | 42.02 | 363,735 | +0.86(+2.10%) |
Apr 17, 2008 | 41.92 | 41.92 | 40.60 | 41.15 | 439,765 | -0.87(-2.07%) |
Apr 16, 2008 | 40.61 | 42.17 | 40.42 | 42.02 | 496,671 | +1.73(+4.29%) |
Apr 15, 2008 | 39.95 | 40.52 | 39.33 | 40.29 | 498,418 | +0.69(+1.74%) |
Apr 14, 2008 | 40.05 | 40.29 | 39.11 | 39.60 | 451,674 | -0.53(-1.31%) |
Apr 11, 2008 | 41.17 | 41.27 | 40.05 | 40.13 | 402,318 | -1.52(-3.65%) |
Apr 10, 2008 | 40.87 | 41.83 | 40.27 | 41.65 | 363,595 | +0.63(+1.55%) |
Apr 09, 2008 | 41.64 | 41.80 | 40.63 | 41.02 | 396,296 | -0.65(-1.55%) |
Apr 08, 2008 | 41.92 | 42.10 | 41.24 | 41.66 | 462,760 | -0.37(-0.87%) |
Apr 07, 2008 | 42.76 | 42.81 | 41.95 | 42.03 | 640,513 | -0.35(-0.82%) |
Apr 04, 2008 | 42.05 | 42.81 | 41.32 | 42.37 | 640,187 | +0.29(+0.70%) |
Apr 03, 2008 | 42.08 | 42.40 | 41.68 | 42.08 | 305,960 | -0.46(-1.08%) |
Apr 02, 2008 | 41.55 | 43.11 | 41.45 | 42.54 | 481,818 | +0.99(+2.38%) |
Apr 01, 2008 | 41.36 | 41.61 | 40.67 | 41.55 | 726,109 | +0.88(+2.16%) |
Mar 31, 2008 | 40.42 | 41.80 | 40.03 | 40.67 | 946,278 | +0.92(+2.32%) |
Mar 28, 2008 | 40.54 | 40.72 | 39.52 | 39.75 | 426,541 | -1.16(-2.84%) |
Mar 27, 2008 | 41.88 | 42.03 | 40.49 | 40.91 | 626,431 | -0.96(-2.29%) |
Mar 26, 2008 | 41.97 | 42.46 | 41.46 | 41.87 | 728,243 | -0.02(-0.06%) |
Mar 25, 2008 | 41.66 | 42.91 | 41.27 | 41.90 | 883,394 | +0.32(+0.78%) |
Mar 24, 2008 | 40.56 | 42.01 | 39.79 | 41.57 | 624,614 | +1.81(+4.56%) |
Mar 21, 2008 | 39.21 | 40.00 | 38.05 | 39.76 | 1,088,996 | +0.00(+0.00%) |
Mar 20, 2008 | 39.21 | 40.00 | 38.05 | 39.76 | 1,088,996 | +1.26(+3.28%) |
Mar 19, 2008 | 39.90 | 40.23 | 38.49 | 38.49 | 717,314 | -0.94(-2.38%) |
Mar 18, 2008 | 39.12 | 40.15 | 38.52 | 39.44 | 976,235 | +1.77(+4.69%) |
Mar 17, 2008 | 37.31 | 39.14 | 37.17 | 37.67 | 610,079 | -0.65(-1.70%) |
Mar 14, 2008 | 40.27 | 40.27 | 37.31 | 38.32 | 807,881 | -1.83(-4.55%) |
Mar 13, 2008 | 38.86 | 40.54 | 37.90 | 40.15 | 792,541 | +0.92(+2.34%) |
Mar 12, 2008 | 39.52 | 39.96 | 38.77 | 39.23 | 599,562 | -0.47(-1.18%) |
Mar 11, 2008 | 39.22 | 39.93 | 38.67 | 39.70 | 830,202 | +1.86(+4.92%) |
Mar 10, 2008 | 39.94 | 39.94 | 37.59 | 37.84 | 654,149 | -2.16(-5.40%) |
Mar 07, 2008 | 39.73 | 40.72 | 39.06 | 40.00 | 586,055 | -0.10(-0.24%) |
Mar 06, 2008 | 40.60 | 40.90 | 39.95 | 40.09 | 639,144 | -0.65(-1.59%) |
Mar 05, 2008 | 39.76 | 40.82 | 39.70 | 40.74 | 705,530 | +0.98(+2.47%) |
Mar 04, 2008 | 39.54 | 40.16 | 39.11 | 39.76 | 782,938 | -0.28(-0.70%) |
Mar 03, 2008 | 39.11 | 40.27 | 38.86 | 40.04 | 804,439 | +0.89(+2.26%) |
Feb 29, 2008 | 39.97 | 41.50 | 38.61 | 39.15 | 1,007,798 | -1.41(-3.47%) |
Feb 28, 2008 | 38.63 | 41.67 | 38.63 | 40.56 | 1,349,266 | +2.04(+5.30%) |
Feb 27, 2008 | 38.94 | 39.97 | 38.34 | 38.52 | 471,974 | -0.85(-2.16%) |
Feb 26, 2008 | 37.88 | 39.53 | 37.69 | 39.37 | 682,414 | +1.49(+3.94%) |
Feb 25, 2008 | 37.39 | 38.11 | 36.93 | 37.88 | 586,335 | +0.41(+1.09%) |
Feb 22, 2008 | 38.56 | 38.64 | 36.75 | 37.47 | 703,609 | +0.34(+0.90%) |
Feb 21, 2008 | 37.72 | 38.17 | 36.69 | 37.14 | 484,012 | -0.34(-0.91%) |
Feb 20, 2008 | 37.90 | 38.11 | 36.85 | 37.48 | 547,289 | -0.62(-1.62%) |
Feb 19, 2008 | 38.61 | 39.03 | 37.38 | 38.09 | 363,077 | -0.22(-0.56%) |
Feb 18, 2008 | 38.26 | 38.72 | 37.76 | 38.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.26 | 38.72 | 37.76 | 38.31 | 385,453 | -0.31(-0.79%) |
Feb 14, 2008 | 39.88 | 39.88 | 38.50 | 38.61 | 252,183 | -1.08(-2.73%) |
Feb 13, 2008 | 39.70 | 39.89 | 39.11 | 39.70 | 347,379 | +0.37(+0.94%) |
Feb 12, 2008 | 39.76 | 39.90 | 38.94 | 39.33 | 332,683 | -0.31(-0.77%) |
Feb 11, 2008 | 38.59 | 39.90 | 37.93 | 39.63 | 296,063 | +1.04(+2.70%) |
Feb 08, 2008 | 39.98 | 39.98 | 37.99 | 38.59 | 358,850 | -0.61(-1.56%) |
Feb 07, 2008 | 38.30 | 39.69 | 38.30 | 39.20 | 323,997 | +0.83(+2.15%) |
Feb 06, 2008 | 38.91 | 39.06 | 37.91 | 38.38 | 512,217 | -0.37(-0.96%) |
Feb 05, 2008 | 39.49 | 39.79 | 38.60 | 38.75 | 341,199 | -0.98(-2.46%) |
Feb 04, 2008 | 40.49 | 40.94 | 39.08 | 39.72 | 390,716 | -0.77(-1.89%) |