Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.94 | 46.11 | 44.29 | 44.46 | 832,532 | -0.24(-0.54%) |
Apr 29, 2008 | 45.16 | 45.20 | 44.01 | 44.70 | 408,172 | -0.43(-0.95%) |
Apr 28, 2008 | 43.71 | 45.41 | 43.68 | 45.13 | 888,318 | +1.46(+3.34%) |
Apr 25, 2008 | 44.02 | 44.78 | 42.94 | 43.67 | 405,569 | -0.25(-0.57%) |
Apr 24, 2008 | 43.05 | 43.98 | 41.99 | 43.92 | 521,066 | +1.09(+2.54%) |
Apr 23, 2008 | 43.19 | 43.88 | 42.42 | 42.84 | 455,446 | -0.26(-0.60%) |
Apr 22, 2008 | 45.20 | 45.20 | 42.50 | 43.10 | 644,148 | -1.80(-4.02%) |
Apr 21, 2008 | 45.14 | 45.15 | 44.47 | 44.90 | 648,095 | +0.18(+0.39%) |
Apr 18, 2008 | 44.37 | 44.96 | 44.09 | 44.72 | 398,575 | +1.02(+2.34%) |
Apr 17, 2008 | 44.01 | 44.14 | 43.04 | 43.70 | 764,693 | -0.43(-0.97%) |
Apr 16, 2008 | 43.72 | 44.59 | 43.61 | 44.13 | 949,325 | +0.85(+1.98%) |
Apr 15, 2008 | 41.98 | 43.82 | 41.96 | 43.27 | 1,151,339 | +1.44(+3.44%) |
Apr 14, 2008 | 41.70 | 42.01 | 41.37 | 41.83 | 707,800 | +0.20(+0.47%) |
Apr 11, 2008 | 41.63 | 42.11 | 40.89 | 41.64 | 1,018,637 | -0.90(-2.12%) |
Apr 10, 2008 | 42.34 | 43.20 | 41.64 | 42.54 | 597,614 | +0.20(+0.46%) |
Apr 09, 2008 | 43.12 | 43.31 | 42.24 | 42.34 | 752,838 | -0.64(-1.49%) |
Apr 08, 2008 | 42.38 | 43.09 | 41.67 | 42.98 | 593,084 | +0.34(+0.81%) |
Apr 07, 2008 | 42.85 | 43.70 | 42.51 | 42.64 | 762,670 | +0.17(+0.39%) |
Apr 04, 2008 | 42.60 | 43.42 | 41.82 | 42.47 | 1,067,396 | -0.15(-0.35%) |
Apr 03, 2008 | 42.80 | 44.50 | 41.26 | 42.62 | 2,557,446 | +2.43(+6.03%) |
Apr 02, 2008 | 40.34 | 41.47 | 40.09 | 40.20 | 950,876 | -0.33(-0.80%) |
Apr 01, 2008 | 40.63 | 40.93 | 39.92 | 40.52 | 1,275,120 | +0.60(+1.51%) |
Mar 31, 2008 | 39.74 | 40.11 | 38.56 | 39.92 | 1,018,465 | +0.07(+0.16%) |
Mar 28, 2008 | 40.89 | 41.64 | 39.68 | 39.85 | 912,448 | -0.83(-2.03%) |
Mar 27, 2008 | 41.14 | 41.61 | 40.64 | 40.68 | 621,780 | -0.86(-2.06%) |
Mar 26, 2008 | 40.98 | 41.95 | 40.95 | 41.53 | 639,055 | +0.27(+0.65%) |
Mar 25, 2008 | 40.90 | 41.86 | 40.64 | 41.26 | 804,007 | +0.37(+0.91%) |
Mar 24, 2008 | 39.03 | 41.00 | 38.89 | 40.89 | 1,013,795 | +2.36(+6.13%) |
Mar 21, 2008 | 37.52 | 38.99 | 37.18 | 38.53 | 1,571,372 | +0.00(+0.00%) |
Mar 20, 2008 | 37.52 | 38.99 | 37.18 | 38.53 | 1,571,372 | +1.53(+4.14%) |
Mar 19, 2008 | 37.75 | 39.24 | 37.00 | 37.00 | 829,797 | -1.24(-3.23%) |
Mar 18, 2008 | 37.58 | 38.79 | 36.59 | 38.23 | 1,111,172 | +1.46(+3.97%) |
Mar 17, 2008 | 36.23 | 37.42 | 35.69 | 36.78 | 1,054,036 | -0.44(-1.17%) |
Mar 14, 2008 | 38.23 | 38.83 | 36.50 | 37.21 | 643,190 | -0.62(-1.65%) |
Mar 13, 2008 | 37.27 | 38.40 | 37.03 | 37.84 | 1,227,402 | -0.07(-0.20%) |
Mar 12, 2008 | 39.96 | 40.36 | 37.82 | 37.91 | 739,956 | -2.05(-5.14%) |
Mar 11, 2008 | 38.36 | 40.02 | 38.36 | 39.96 | 591,227 | +2.04(+5.39%) |
Mar 10, 2008 | 38.56 | 38.76 | 37.80 | 37.92 | 467,142 | -0.57(-1.47%) |
Mar 07, 2008 | 39.00 | 39.81 | 38.25 | 38.49 | 583,904 | -1.02(-2.59%) |
Mar 06, 2008 | 39.94 | 40.16 | 39.36 | 39.51 | 650,111 | -0.58(-1.44%) |
Mar 05, 2008 | 40.49 | 40.49 | 39.17 | 40.08 | 671,739 | +0.04(+0.09%) |
Mar 04, 2008 | 40.44 | 40.46 | 39.50 | 40.05 | 692,499 | -0.90(-2.20%) |
Mar 03, 2008 | 41.44 | 41.95 | 40.39 | 40.95 | 584,621 | -0.33(-0.79%) |
Feb 29, 2008 | 42.18 | 42.18 | 41.04 | 41.27 | 493,538 | -1.51(-3.52%) |
Feb 28, 2008 | 42.95 | 43.10 | 41.68 | 42.78 | 436,420 | -0.36(-0.84%) |
Feb 27, 2008 | 42.74 | 43.99 | 42.51 | 43.14 | 395,533 | -0.25(-0.58%) |
Feb 26, 2008 | 42.70 | 44.03 | 42.64 | 43.39 | 585,006 | +0.60(+1.41%) |
Feb 25, 2008 | 43.20 | 43.40 | 41.75 | 42.79 | 1,156,901 | -0.41(-0.95%) |
Feb 22, 2008 | 43.99 | 44.29 | 41.83 | 43.20 | 601,477 | -0.64(-1.46%) |
Feb 21, 2008 | 44.56 | 45.18 | 43.26 | 43.84 | 649,358 | -0.50(-1.13%) |
Feb 20, 2008 | 42.38 | 44.55 | 42.17 | 44.34 | 431,675 | +1.59(+3.72%) |
Feb 19, 2008 | 43.63 | 43.69 | 42.25 | 42.75 | 285,889 | -0.39(-0.90%) |
Feb 18, 2008 | 42.29 | 43.23 | 42.01 | 43.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.29 | 43.23 | 42.01 | 43.14 | 405,216 | +0.46(+1.09%) |
Feb 14, 2008 | 43.95 | 43.95 | 42.45 | 42.68 | 582,448 | -1.10(-2.51%) |
Feb 13, 2008 | 42.33 | 43.79 | 42.33 | 43.77 | 490,402 | +1.64(+3.88%) |
Feb 12, 2008 | 42.31 | 42.74 | 41.49 | 42.14 | 525,106 | -0.04(-0.09%) |
Feb 11, 2008 | 41.53 | 42.84 | 40.57 | 42.18 | 460,603 | +0.61(+1.48%) |
Feb 08, 2008 | 41.83 | 42.13 | 40.80 | 41.56 | 522,861 | +0.06(+0.16%) |
Feb 07, 2008 | 41.73 | 42.05 | 40.65 | 41.50 | 702,942 | -0.58(-1.37%) |
Feb 06, 2008 | 42.66 | 43.78 | 41.62 | 42.07 | 516,792 | -0.12(-0.29%) |
Feb 05, 2008 | 42.20 | 43.05 | 42.11 | 42.19 | 887,044 | -0.84(-1.94%) |
Feb 04, 2008 | 43.73 | 43.73 | 42.36 | 43.03 | 575,526 | -0.73(-1.68%) |