Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 45.12 | 46.44 | 45.12 | 45.46 | 106,636 | +0.39(+0.87%) |
Apr 29, 2008 | 46.39 | 46.39 | 44.74 | 45.07 | 132,662 | -1.10(-2.37%) |
Apr 28, 2008 | 45.70 | 46.78 | 43.21 | 46.16 | 211,896 | +0.30(+0.65%) |
Apr 25, 2008 | 45.81 | 45.99 | 42.53 | 45.86 | 73,506 | +0.33(+0.72%) |
Apr 24, 2008 | 45.51 | 46.29 | 44.62 | 45.54 | 216,486 | -0.12(-0.27%) |
Apr 23, 2008 | 45.79 | 46.34 | 43.90 | 45.66 | 262,542 | +0.11(+0.24%) |
Apr 22, 2008 | 45.78 | 46.05 | 44.83 | 45.55 | 111,439 | -0.62(-1.35%) |
Apr 21, 2008 | 45.78 | 46.91 | 45.70 | 46.18 | 126,318 | -0.07(-0.14%) |
Apr 18, 2008 | 45.28 | 46.65 | 44.93 | 46.24 | 142,348 | +1.91(+4.30%) |
Apr 17, 2008 | 43.45 | 44.72 | 43.00 | 44.33 | 238,634 | +0.79(+1.82%) |
Apr 16, 2008 | 42.08 | 43.66 | 42.08 | 43.54 | 140,237 | +1.87(+4.49%) |
Apr 15, 2008 | 41.49 | 42.12 | 40.84 | 41.67 | 74,304 | +0.38(+0.93%) |
Apr 14, 2008 | 41.50 | 41.66 | 40.78 | 41.29 | 203,448 | -0.54(-1.28%) |
Apr 11, 2008 | 42.30 | 43.16 | 41.53 | 41.82 | 270,815 | -1.35(-3.13%) |
Apr 10, 2008 | 42.32 | 43.78 | 41.99 | 43.17 | 321,126 | +0.73(+1.71%) |
Apr 09, 2008 | 41.61 | 42.99 | 41.61 | 42.45 | 219,951 | -0.52(-1.20%) |
Apr 08, 2008 | 41.63 | 43.12 | 41.63 | 42.96 | 251,000 | +0.81(+1.93%) |
Apr 07, 2008 | 42.78 | 43.34 | 41.97 | 42.15 | 199,173 | -0.25(-0.60%) |
Apr 04, 2008 | 40.14 | 42.57 | 38.80 | 42.40 | 406,248 | +1.92(+4.75%) |
Apr 03, 2008 | 41.08 | 41.22 | 39.83 | 40.48 | 193,885 | -0.65(-1.57%) |
Apr 02, 2008 | 40.92 | 42.05 | 40.53 | 41.13 | 211,500 | +0.20(+0.50%) |
Apr 01, 2008 | 39.99 | 41.21 | 38.96 | 40.92 | 206,359 | +1.10(+2.77%) |
Mar 31, 2008 | 38.54 | 39.99 | 38.18 | 39.82 | 159,096 | +0.64(+1.63%) |
Mar 28, 2008 | 39.77 | 39.98 | 38.96 | 39.18 | 174,474 | -0.65(-1.64%) |
Mar 27, 2008 | 40.01 | 40.52 | 39.46 | 39.83 | 138,091 | -0.01(-0.02%) |
Mar 26, 2008 | 38.08 | 40.15 | 38.06 | 39.84 | 95,918 | +1.28(+3.33%) |
Mar 25, 2008 | 38.52 | 38.70 | 37.81 | 38.56 | 240,105 | -0.04(-0.09%) |
Mar 24, 2008 | 37.39 | 39.35 | 36.76 | 38.59 | 187,948 | +0.84(+2.23%) |
Mar 21, 2008 | 37.32 | 38.46 | 36.08 | 37.75 | 332,080 | +0.00(+0.00%) |
Mar 20, 2008 | 37.32 | 38.46 | 36.08 | 37.75 | 332,080 | +0.80(+2.16%) |
Mar 19, 2008 | 39.17 | 39.78 | 36.95 | 36.95 | 173,481 | -2.17(-5.55%) |
Mar 18, 2008 | 38.01 | 39.30 | 37.16 | 39.12 | 269,377 | +1.71(+4.56%) |
Mar 17, 2008 | 37.43 | 38.62 | 36.68 | 37.42 | 235,587 | -1.20(-3.10%) |
Mar 14, 2008 | 39.15 | 39.26 | 38.15 | 38.62 | 260,393 | -0.57(-1.44%) |
Mar 13, 2008 | 37.76 | 39.31 | 37.37 | 39.18 | 444,054 | +0.89(+2.31%) |
Mar 12, 2008 | 39.27 | 40.09 | 38.05 | 38.30 | 211,573 | -0.84(-2.15%) |
Mar 11, 2008 | 38.54 | 39.17 | 37.15 | 39.14 | 204,988 | +1.50(+3.99%) |
Mar 10, 2008 | 40.56 | 41.09 | 37.17 | 37.64 | 427,576 | -2.91(-7.18%) |
Mar 07, 2008 | 39.50 | 41.07 | 39.29 | 40.55 | 186,554 | -0.07(-0.18%) |
Mar 06, 2008 | 40.81 | 41.71 | 40.21 | 40.62 | 260,302 | -0.65(-1.58%) |
Mar 05, 2008 | 41.58 | 42.16 | 40.83 | 41.27 | 141,412 | -0.16(-0.39%) |
Mar 04, 2008 | 39.91 | 42.26 | 39.91 | 41.43 | 192,351 | -0.49(-1.18%) |
Mar 03, 2008 | 41.13 | 42.87 | 40.36 | 41.92 | 216,540 | +0.70(+1.71%) |
Feb 29, 2008 | 42.32 | 42.74 | 40.84 | 41.22 | 357,606 | -1.59(-3.71%) |
Feb 28, 2008 | 43.34 | 43.39 | 42.18 | 42.81 | 173,971 | -0.78(-1.78%) |
Feb 27, 2008 | 42.61 | 44.10 | 42.17 | 43.59 | 203,034 | +0.64(+1.49%) |
Feb 26, 2008 | 42.30 | 44.16 | 42.15 | 42.95 | 241,519 | +0.35(+0.82%) |
Feb 25, 2008 | 41.58 | 42.93 | 41.25 | 42.60 | 107,178 | +0.94(+2.26%) |
Feb 22, 2008 | 41.24 | 42.73 | 40.36 | 41.66 | 248,582 | +0.43(+1.04%) |
Feb 21, 2008 | 42.83 | 43.52 | 41.01 | 41.23 | 156,152 | -1.36(-3.20%) |
Feb 20, 2008 | 40.47 | 42.64 | 39.91 | 42.59 | 228,357 | +1.68(+4.11%) |
Feb 19, 2008 | 41.83 | 43.14 | 40.53 | 40.91 | 281,133 | -0.20(-0.49%) |
Feb 18, 2008 | 42.11 | 42.23 | 40.12 | 41.11 | 407,509 | +0.00(+0.00%) |
Feb 15, 2008 | 42.11 | 42.23 | 40.12 | 41.11 | 407,509 | -1.45(-3.41%) |
Feb 14, 2008 | 43.32 | 43.75 | 42.30 | 42.56 | 239,716 | -0.30(-0.69%) |
Feb 13, 2008 | 40.16 | 44.86 | 40.16 | 42.86 | 684,690 | +2.73(+6.80%) |
Feb 12, 2008 | 39.11 | 41.82 | 39.11 | 40.13 | 425,476 | +0.95(+2.43%) |
Feb 11, 2008 | 37.61 | 40.63 | 37.13 | 39.18 | 618,558 | +1.51(+4.01%) |
Feb 08, 2008 | 34.16 | 38.56 | 33.59 | 37.67 | 808,154 | +2.23(+6.28%) |
Feb 07, 2008 | 34.95 | 36.19 | 34.65 | 35.44 | 190,559 | +0.23(+0.64%) |
Feb 06, 2008 | 35.87 | 37.02 | 35.18 | 35.22 | 217,619 | -0.30(-0.84%) |
Feb 05, 2008 | 35.61 | 36.88 | 34.46 | 35.52 | 312,768 | -0.89(-2.45%) |
Feb 04, 2008 | 34.70 | 37.26 | 34.59 | 36.41 | 484,342 | +2.09(+6.09%) |