Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 43.77 | 44.47 | 42.66 | 43.11 | 148,515 | -0.44(-1.01%) |
Apr 29, 2008 | 45.10 | 46.26 | 43.39 | 43.55 | 229,590 | -2.08(-4.56%) |
Apr 28, 2008 | 45.27 | 46.37 | 45.19 | 45.63 | 133,893 | -0.22(-0.48%) |
Apr 25, 2008 | 45.40 | 45.91 | 44.56 | 45.85 | 134,205 | +1.00(+2.23%) |
Apr 24, 2008 | 43.85 | 44.99 | 43.31 | 44.85 | 165,754 | +1.40(+3.22%) |
Apr 23, 2008 | 42.84 | 43.99 | 42.59 | 43.45 | 80,799 | +0.81(+1.90%) |
Apr 22, 2008 | 43.20 | 43.36 | 42.03 | 42.64 | 108,028 | -0.85(-1.95%) |
Apr 21, 2008 | 43.56 | 44.00 | 43.16 | 43.49 | 69,602 | -0.59(-1.34%) |
Apr 18, 2008 | 43.81 | 44.43 | 43.56 | 44.08 | 132,951 | +0.99(+2.30%) |
Apr 17, 2008 | 43.51 | 43.90 | 42.97 | 43.09 | 58,804 | -1.04(-2.36%) |
Apr 16, 2008 | 42.11 | 44.13 | 42.03 | 44.13 | 131,259 | +2.50(+6.01%) |
Apr 15, 2008 | 42.10 | 42.47 | 41.56 | 41.63 | 110,120 | -0.59(-1.40%) |
Apr 14, 2008 | 42.03 | 43.00 | 41.78 | 42.22 | 59,322 | +0.10(+0.24%) |
Apr 11, 2008 | 43.00 | 43.37 | 42.02 | 42.12 | 167,425 | -1.31(-3.02%) |
Apr 10, 2008 | 42.63 | 43.50 | 42.16 | 43.43 | 94,600 | +0.81(+1.90%) |
Apr 09, 2008 | 43.49 | 43.64 | 42.32 | 42.62 | 80,595 | -0.69(-1.59%) |
Apr 08, 2008 | 42.85 | 43.31 | 42.62 | 43.31 | 91,464 | -0.02(-0.05%) |
Apr 07, 2008 | 43.84 | 44.52 | 43.10 | 43.33 | 73,000 | -0.38(-0.87%) |
Apr 04, 2008 | 43.93 | 44.69 | 43.28 | 43.71 | 92,635 | -0.01(-0.02%) |
Apr 03, 2008 | 43.25 | 44.00 | 43.04 | 43.72 | 94,600 | +0.06(+0.14%) |
Apr 02, 2008 | 43.55 | 44.07 | 43.25 | 43.66 | 156,400 | -0.07(-0.16%) |
Apr 01, 2008 | 42.82 | 44.00 | 42.82 | 43.73 | 195,086 | +1.52(+3.60%) |
Mar 31, 2008 | 42.59 | 42.85 | 41.78 | 42.21 | 338,900 | -0.38(-0.89%) |
Mar 28, 2008 | 42.36 | 43.14 | 42.23 | 42.59 | 224,158 | +0.07(+0.16%) |
Mar 27, 2008 | 43.20 | 43.34 | 42.28 | 42.52 | 124,000 | -0.49(-1.14%) |
Mar 26, 2008 | 43.60 | 43.81 | 42.95 | 43.01 | 184,900 | -1.13(-2.56%) |
Mar 25, 2008 | 43.71 | 44.37 | 43.50 | 44.14 | 177,500 | +0.52(+1.19%) |
Mar 24, 2008 | 46.17 | 46.17 | 43.14 | 43.62 | 232,200 | -0.51(-1.16%) |
Mar 21, 2008 | 42.54 | 45.95 | 42.54 | 44.13 | 790,680 | +0.00(+0.00%) |
Mar 20, 2008 | 42.54 | 45.95 | 42.54 | 44.13 | 790,680 | +1.59(+3.74%) |
Mar 19, 2008 | 44.25 | 45.13 | 42.54 | 42.54 | 148,235 | -1.71(-3.86%) |
Mar 18, 2008 | 42.75 | 44.82 | 42.39 | 44.25 | 177,020 | +2.81(+6.78%) |
Mar 17, 2008 | 39.52 | 42.35 | 39.52 | 41.44 | 169,792 | +0.70(+1.72%) |
Mar 14, 2008 | 42.50 | 42.50 | 39.95 | 40.74 | 184,400 | -1.32(-3.14%) |
Mar 13, 2008 | 40.65 | 42.43 | 39.97 | 42.06 | 114,300 | +0.86(+2.09%) |
Mar 12, 2008 | 41.85 | 42.45 | 41.07 | 41.20 | 158,288 | -0.36(-0.87%) |
Mar 11, 2008 | 40.20 | 41.56 | 39.58 | 41.56 | 234,916 | +2.53(+6.48%) |
Mar 10, 2008 | 40.88 | 40.88 | 38.79 | 39.03 | 136,551 | -1.63(-4.01%) |
Mar 07, 2008 | 40.39 | 41.48 | 40.39 | 40.66 | 73,100 | -0.25(-0.61%) |
Mar 06, 2008 | 41.25 | 41.67 | 40.69 | 40.91 | 149,700 | -0.50(-1.21%) |
Mar 05, 2008 | 41.23 | 42.04 | 40.37 | 41.41 | 133,800 | +0.18(+0.44%) |
Mar 04, 2008 | 41.12 | 41.80 | 40.39 | 41.23 | 126,047 | -0.49(-1.17%) |
Mar 03, 2008 | 41.04 | 41.80 | 40.50 | 41.72 | 190,400 | +0.68(+1.66%) |
Feb 29, 2008 | 41.25 | 41.70 | 40.59 | 41.04 | 212,100 | -1.01(-2.40%) |
Feb 28, 2008 | 42.47 | 42.85 | 41.62 | 42.05 | 126,751 | -0.69(-1.61%) |
Feb 27, 2008 | 42.61 | 43.64 | 41.92 | 42.74 | 129,193 | -0.38(-0.88%) |
Feb 26, 2008 | 42.26 | 43.40 | 42.01 | 43.12 | 157,500 | +0.86(+2.04%) |
Feb 25, 2008 | 41.50 | 42.37 | 40.93 | 42.26 | 131,302 | +0.92(+2.23%) |
Feb 22, 2008 | 41.62 | 41.99 | 40.55 | 41.34 | 175,117 | -0.29(-0.70%) |
Feb 21, 2008 | 42.60 | 43.44 | 41.39 | 41.63 | 188,714 | -0.67(-1.58%) |
Feb 20, 2008 | 41.22 | 42.42 | 40.62 | 42.30 | 145,315 | +0.73(+1.76%) |
Feb 19, 2008 | 42.05 | 42.92 | 41.14 | 41.57 | 105,640 | +0.16(+0.39%) |
Feb 18, 2008 | 41.56 | 42.08 | 41.05 | 41.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.56 | 42.08 | 41.05 | 41.41 | 163,000 | -0.62(-1.48%) |
Feb 14, 2008 | 44.00 | 44.00 | 41.59 | 42.03 | 179,979 | -1.97(-4.48%) |
Feb 13, 2008 | 43.64 | 44.00 | 43.02 | 44.00 | 137,800 | +1.04(+2.42%) |
Feb 12, 2008 | 43.26 | 43.51 | 42.49 | 42.96 | 182,062 | -0.25(-0.58%) |
Feb 11, 2008 | 43.64 | 44.35 | 42.82 | 43.21 | 153,907 | -0.59(-1.35%) |
Feb 08, 2008 | 44.10 | 44.41 | 43.29 | 43.80 | 218,900 | -0.41(-0.93%) |
Feb 07, 2008 | 43.95 | 45.22 | 43.44 | 44.21 | 163,881 | +0.18(+0.41%) |
Feb 06, 2008 | 44.61 | 44.96 | 43.36 | 44.03 | 156,400 | -0.13(-0.29%) |
Feb 05, 2008 | 45.06 | 45.67 | 44.12 | 44.16 | 256,738 | -1.31(-2.88%) |
Feb 04, 2008 | 46.13 | 46.94 | 45.01 | 45.47 | 200,049 | -1.48(-3.15%) |