Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.06 | 41.72 | 39.97 | 41.60 | 289,758 | +1.59(+3.97%) |
Apr 29, 2008 | 41.97 | 42.04 | 39.80 | 40.02 | 213,652 | -1.96(-4.67%) |
Apr 28, 2008 | 42.43 | 42.48 | 41.52 | 41.97 | 245,233 | +0.46(+1.10%) |
Apr 25, 2008 | 41.55 | 42.21 | 40.37 | 41.52 | 245,833 | +0.10(+0.25%) |
Apr 24, 2008 | 41.14 | 41.74 | 39.11 | 41.42 | 523,917 | +0.38(+0.92%) |
Apr 23, 2008 | 41.10 | 41.39 | 40.40 | 41.04 | 229,160 | +0.11(+0.27%) |
Apr 22, 2008 | 42.77 | 42.95 | 40.12 | 40.93 | 462,701 | -1.87(-4.37%) |
Apr 21, 2008 | 42.94 | 43.57 | 42.69 | 42.80 | 270,203 | -0.22(-0.52%) |
Apr 18, 2008 | 42.86 | 43.62 | 42.64 | 43.02 | 331,051 | +1.00(+2.37%) |
Apr 17, 2008 | 42.57 | 43.07 | 41.63 | 42.02 | 185,551 | -0.66(-1.55%) |
Apr 16, 2008 | 41.12 | 42.73 | 40.88 | 42.69 | 461,049 | +2.14(+5.27%) |
Apr 15, 2008 | 40.71 | 41.23 | 39.80 | 40.55 | 335,130 | +0.18(+0.45%) |
Apr 14, 2008 | 39.16 | 40.57 | 39.16 | 40.37 | 363,917 | +0.96(+2.44%) |
Apr 11, 2008 | 39.21 | 39.89 | 38.58 | 39.41 | 314,403 | -0.09(-0.24%) |
Apr 10, 2008 | 39.13 | 39.84 | 38.24 | 39.50 | 509,982 | +0.43(+1.10%) |
Apr 09, 2008 | 40.54 | 40.54 | 38.70 | 39.07 | 400,538 | -1.22(-3.03%) |
Apr 08, 2008 | 38.94 | 41.30 | 38.75 | 40.29 | 557,901 | +0.96(+2.45%) |
Apr 07, 2008 | 39.25 | 39.95 | 38.92 | 39.33 | 365,908 | +0.68(+1.76%) |
Apr 04, 2008 | 38.08 | 38.75 | 37.28 | 38.65 | 369,440 | +0.87(+2.30%) |
Apr 03, 2008 | 37.29 | 38.49 | 37.29 | 37.78 | 258,051 | -0.09(-0.23%) |
Apr 02, 2008 | 37.97 | 38.22 | 37.34 | 37.87 | 244,370 | -0.18(-0.47%) |
Apr 01, 2008 | 38.77 | 38.77 | 36.58 | 38.05 | 329,441 | -0.01(-0.02%) |
Mar 31, 2008 | 37.82 | 38.60 | 37.03 | 38.06 | 220,066 | +0.37(+0.98%) |
Mar 28, 2008 | 37.36 | 38.65 | 37.36 | 37.69 | 289,796 | -0.09(-0.25%) |
Mar 27, 2008 | 38.52 | 38.80 | 37.78 | 37.78 | 187,267 | -0.49(-1.28%) |
Mar 26, 2008 | 38.05 | 38.64 | 37.79 | 38.27 | 191,005 | -0.07(-0.18%) |
Mar 25, 2008 | 38.68 | 38.68 | 37.43 | 38.34 | 270,119 | -0.09(-0.22%) |
Mar 24, 2008 | 38.19 | 39.12 | 38.05 | 38.43 | 320,602 | +0.66(+1.75%) |
Mar 21, 2008 | 35.46 | 37.89 | 35.22 | 37.76 | 533,531 | +0.00(+0.00%) |
Mar 20, 2008 | 35.46 | 37.89 | 35.22 | 37.76 | 533,531 | +2.44(+6.91%) |
Mar 19, 2008 | 38.90 | 39.30 | 35.33 | 35.33 | 321,793 | -3.21(-8.34%) |
Mar 18, 2008 | 36.89 | 38.70 | 36.25 | 38.54 | 525,917 | +2.31(+6.38%) |
Mar 17, 2008 | 35.58 | 37.66 | 35.40 | 36.23 | 303,703 | -0.45(-1.22%) |
Mar 14, 2008 | 37.63 | 37.63 | 35.80 | 36.67 | 159,044 | -0.94(-2.51%) |
Mar 13, 2008 | 37.07 | 38.20 | 35.79 | 37.62 | 316,086 | +0.24(+0.64%) |
Mar 12, 2008 | 36.29 | 37.52 | 36.15 | 37.38 | 281,017 | +1.29(+3.57%) |
Mar 11, 2008 | 35.67 | 36.14 | 35.21 | 36.09 | 229,214 | +1.46(+4.22%) |
Mar 10, 2008 | 36.33 | 36.61 | 34.44 | 34.63 | 205,315 | -1.49(-4.14%) |
Mar 07, 2008 | 35.43 | 36.68 | 35.43 | 36.12 | 188,851 | +0.09(+0.26%) |
Mar 06, 2008 | 36.87 | 36.97 | 35.68 | 36.03 | 200,792 | -0.84(-2.28%) |
Mar 05, 2008 | 36.72 | 37.89 | 36.43 | 36.87 | 425,776 | +0.37(+1.01%) |
Mar 04, 2008 | 36.70 | 37.28 | 35.75 | 36.50 | 363,963 | -0.29(-0.79%) |
Mar 03, 2008 | 36.07 | 37.27 | 35.64 | 36.79 | 397,580 | +0.92(+2.56%) |
Feb 29, 2008 | 35.01 | 36.89 | 34.87 | 35.88 | 360,473 | +0.52(+1.46%) |
Feb 28, 2008 | 34.88 | 35.54 | 34.88 | 35.36 | 232,279 | -0.21(-0.58%) |
Feb 27, 2008 | 35.02 | 35.81 | 35.01 | 35.57 | 513,245 | +0.33(+0.95%) |
Feb 26, 2008 | 34.23 | 35.39 | 34.23 | 35.23 | 409,818 | +0.88(+2.58%) |
Feb 25, 2008 | 34.49 | 34.81 | 33.21 | 34.35 | 619,357 | -0.03(-0.10%) |
Feb 22, 2008 | 35.33 | 35.35 | 34.19 | 34.38 | 515,591 | -0.97(-2.75%) |
Feb 21, 2008 | 35.56 | 36.37 | 34.95 | 35.35 | 386,201 | -0.02(-0.05%) |
Feb 20, 2008 | 32.54 | 35.98 | 32.21 | 35.37 | 827,323 | +3.57(+11.24%) |
Feb 19, 2008 | 34.00 | 34.00 | 31.76 | 31.80 | 315,837 | +1.01(+3.29%) |
Feb 18, 2008 | 31.13 | 31.13 | 30.06 | 30.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.13 | 31.13 | 30.06 | 30.78 | 184,055 | -0.57(-1.81%) |
Feb 14, 2008 | 30.45 | 31.62 | 30.00 | 31.35 | 338,581 | +1.01(+3.34%) |
Feb 13, 2008 | 29.06 | 30.61 | 28.74 | 30.34 | 197,816 | +1.49(+5.18%) |
Feb 12, 2008 | 28.51 | 29.49 | 28.35 | 28.84 | 244,826 | +0.41(+1.45%) |
Feb 11, 2008 | 28.74 | 28.88 | 28.29 | 28.43 | 237,930 | -0.24(-0.84%) |
Feb 08, 2008 | 29.24 | 29.81 | 28.59 | 28.67 | 125,046 | -0.57(-1.94%) |
Feb 07, 2008 | 28.86 | 29.53 | 28.28 | 29.24 | 149,148 | +0.38(+1.31%) |
Feb 06, 2008 | 29.49 | 30.13 | 28.76 | 28.86 | 177,557 | -0.34(-1.18%) |
Feb 05, 2008 | 29.30 | 29.84 | 29.19 | 29.20 | 171,086 | -0.64(-2.13%) |
Feb 04, 2008 | 29.73 | 30.08 | 29.26 | 29.84 | 192,469 | +0.03(+0.12%) |