Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 42.79 | 43.63 | 42.35 | 42.95 | 369,763 | +0.40(+0.94%) |
Apr 29, 2008 | 43.35 | 43.35 | 42.19 | 42.55 | 381,907 | -0.75(-1.73%) |
Apr 28, 2008 | 43.33 | 43.55 | 42.07 | 43.30 | 464,521 | -0.01(-0.02%) |
Apr 25, 2008 | 42.05 | 43.71 | 39.79 | 43.31 | 580,337 | +0.94(+2.22%) |
Apr 24, 2008 | 42.79 | 42.85 | 41.83 | 42.37 | 302,801 | -0.13(-0.32%) |
Apr 23, 2008 | 41.94 | 42.65 | 41.65 | 42.50 | 209,855 | +0.85(+2.04%) |
Apr 22, 2008 | 42.42 | 42.42 | 41.12 | 41.66 | 278,007 | -1.00(-2.35%) |
Apr 21, 2008 | 42.80 | 43.36 | 42.51 | 42.66 | 282,875 | -0.49(-1.13%) |
Apr 18, 2008 | 41.74 | 43.32 | 41.74 | 43.15 | 288,466 | +1.99(+4.83%) |
Apr 17, 2008 | 41.51 | 41.63 | 40.97 | 41.16 | 218,759 | -0.61(-1.47%) |
Apr 16, 2008 | 41.63 | 41.85 | 41.40 | 41.77 | 291,192 | +0.45(+1.09%) |
Apr 15, 2008 | 41.57 | 41.74 | 40.94 | 41.32 | 174,354 | -0.05(-0.13%) |
Apr 14, 2008 | 41.43 | 41.60 | 41.09 | 41.38 | 221,019 | -0.09(-0.22%) |
Apr 11, 2008 | 41.48 | 42.02 | 40.96 | 41.47 | 584,727 | -0.44(-1.06%) |
Apr 10, 2008 | 40.63 | 41.93 | 40.47 | 41.91 | 295,121 | +1.18(+2.91%) |
Apr 09, 2008 | 40.81 | 41.17 | 40.47 | 40.72 | 267,892 | -0.08(-0.20%) |
Apr 08, 2008 | 40.52 | 40.82 | 40.34 | 40.81 | 320,332 | +0.13(+0.31%) |
Apr 07, 2008 | 40.47 | 40.88 | 40.34 | 40.68 | 586,173 | +0.38(+0.94%) |
Apr 04, 2008 | 39.07 | 40.66 | 38.63 | 40.30 | 383,027 | +1.09(+2.77%) |
Apr 03, 2008 | 39.02 | 39.58 | 38.81 | 39.21 | 363,723 | -0.09(-0.23%) |
Apr 02, 2008 | 38.63 | 39.83 | 38.58 | 39.30 | 504,768 | +0.48(+1.23%) |
Apr 01, 2008 | 38.01 | 38.86 | 37.35 | 38.82 | 331,499 | +1.31(+3.50%) |
Mar 31, 2008 | 35.97 | 38.35 | 35.84 | 37.51 | 684,451 | +1.74(+4.85%) |
Mar 28, 2008 | 36.45 | 36.58 | 35.72 | 35.78 | 1,001,979 | -0.68(-1.86%) |
Mar 27, 2008 | 37.31 | 37.58 | 36.36 | 36.46 | 303,967 | -0.71(-1.92%) |
Mar 26, 2008 | 37.44 | 37.62 | 36.95 | 37.17 | 306,178 | -0.47(-1.25%) |
Mar 25, 2008 | 37.41 | 38.04 | 37.17 | 37.64 | 696,724 | +0.47(+1.27%) |
Mar 24, 2008 | 36.48 | 37.40 | 36.20 | 37.17 | 684,672 | +0.87(+2.39%) |
Mar 21, 2008 | 36.44 | 36.47 | 35.42 | 36.30 | 1,187,229 | +0.00(+0.00%) |
Mar 20, 2008 | 36.44 | 36.47 | 35.42 | 36.30 | 1,187,229 | +0.41(+1.13%) |
Mar 19, 2008 | 36.59 | 37.77 | 35.89 | 35.89 | 496,365 | -0.34(-0.95%) |
Mar 18, 2008 | 35.95 | 36.47 | 35.23 | 36.24 | 763,867 | +1.33(+3.81%) |
Mar 17, 2008 | 34.59 | 35.50 | 34.05 | 34.91 | 299,389 | -0.61(-1.71%) |
Mar 14, 2008 | 36.74 | 37.00 | 35.11 | 35.51 | 311,486 | -1.23(-3.35%) |
Mar 13, 2008 | 35.77 | 36.79 | 35.33 | 36.74 | 272,237 | +0.43(+1.17%) |
Mar 12, 2008 | 36.94 | 37.09 | 36.30 | 36.32 | 354,831 | -0.54(-1.47%) |
Mar 11, 2008 | 37.98 | 38.31 | 36.34 | 36.86 | 479,668 | +0.14(+0.39%) |
Mar 10, 2008 | 37.02 | 37.27 | 36.36 | 36.72 | 340,124 | -0.30(-0.81%) |
Mar 07, 2008 | 37.38 | 37.88 | 36.91 | 37.02 | 192,398 | -0.70(-1.85%) |
Mar 06, 2008 | 38.29 | 38.44 | 37.42 | 37.71 | 275,969 | -0.81(-2.11%) |
Mar 05, 2008 | 38.71 | 38.89 | 38.04 | 38.53 | 228,998 | +0.05(+0.14%) |
Mar 04, 2008 | 38.09 | 38.75 | 37.92 | 38.47 | 262,501 | -0.05(-0.14%) |
Mar 03, 2008 | 38.13 | 38.64 | 37.88 | 38.53 | 273,018 | +0.49(+1.28%) |
Feb 29, 2008 | 38.81 | 39.11 | 37.98 | 38.04 | 292,909 | -1.43(-3.62%) |
Feb 28, 2008 | 39.84 | 39.98 | 39.11 | 39.47 | 249,122 | -0.39(-0.98%) |
Feb 27, 2008 | 39.86 | 40.30 | 39.41 | 39.86 | 190,960 | -0.33(-0.81%) |
Feb 26, 2008 | 40.07 | 40.61 | 39.60 | 40.18 | 405,862 | -0.06(-0.16%) |
Feb 25, 2008 | 39.06 | 40.24 | 38.58 | 40.24 | 397,479 | +1.27(+3.25%) |
Feb 22, 2008 | 38.49 | 39.19 | 37.76 | 38.98 | 350,883 | +0.48(+1.24%) |
Feb 21, 2008 | 40.23 | 40.39 | 38.32 | 38.50 | 411,334 | -1.35(-3.38%) |
Feb 20, 2008 | 38.98 | 39.90 | 38.36 | 39.85 | 545,077 | +0.56(+1.43%) |
Feb 19, 2008 | 39.29 | 40.33 | 39.00 | 39.29 | 323,870 | +0.59(+1.52%) |
Feb 18, 2008 | 38.82 | 38.98 | 38.13 | 38.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.82 | 38.98 | 38.13 | 38.70 | 352,066 | -0.28(-0.72%) |
Feb 14, 2008 | 39.84 | 40.35 | 38.84 | 38.98 | 405,252 | -0.70(-1.76%) |
Feb 13, 2008 | 39.97 | 40.68 | 39.49 | 39.67 | 474,582 | +0.01(+0.02%) |
Feb 12, 2008 | 37.98 | 41.41 | 37.98 | 39.67 | 1,056,144 | +2.56(+6.90%) |
Feb 11, 2008 | 37.33 | 37.33 | 36.30 | 37.11 | 355,013 | -0.04(-0.10%) |
Feb 08, 2008 | 36.72 | 37.38 | 36.49 | 37.14 | 357,374 | +0.41(+1.11%) |
Feb 07, 2008 | 36.29 | 37.03 | 36.02 | 36.74 | 620,558 | +0.31(+0.84%) |
Feb 06, 2008 | 36.94 | 37.38 | 36.27 | 36.43 | 368,099 | -0.52(-1.40%) |
Feb 05, 2008 | 37.30 | 37.63 | 36.82 | 36.94 | 349,170 | -1.04(-2.74%) |
Feb 04, 2008 | 38.06 | 38.16 | 37.22 | 37.98 | 264,602 | -0.25(-0.66%) |