Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.10 | 40.49 | 39.79 | 39.92 | 213,832 | -0.17(-0.42%) |
Apr 29, 2008 | 40.34 | 40.44 | 39.92 | 40.09 | 123,994 | -0.29(-0.71%) |
Apr 28, 2008 | 40.17 | 40.60 | 40.13 | 40.38 | 249,565 | +0.24(+0.61%) |
Apr 25, 2008 | 40.05 | 40.29 | 39.61 | 40.13 | 184,171 | +0.19(+0.46%) |
Apr 24, 2008 | 39.51 | 40.16 | 39.00 | 39.95 | 69,000 | +0.54(+1.37%) |
Apr 23, 2008 | 39.43 | 39.69 | 39.28 | 39.41 | 67,504 | +0.04(+0.10%) |
Apr 22, 2008 | 40.12 | 40.12 | 39.08 | 39.37 | 58,881 | -0.79(-1.97%) |
Apr 21, 2008 | 40.17 | 40.28 | 40.05 | 40.16 | 51,343 | -0.14(-0.36%) |
Apr 18, 2008 | 40.26 | 40.52 | 40.13 | 40.30 | 80,458 | +0.66(+1.66%) |
Apr 17, 2008 | 39.92 | 39.92 | 39.54 | 39.64 | 73,294 | -0.30(-0.76%) |
Apr 16, 2008 | 39.34 | 39.95 | 39.31 | 39.95 | 85,274 | +0.93(+2.38%) |
Apr 15, 2008 | 38.99 | 39.04 | 38.65 | 39.02 | 148,172 | +0.24(+0.61%) |
Apr 14, 2008 | 38.83 | 39.12 | 38.75 | 38.78 | 95,903 | -0.04(-0.11%) |
Apr 11, 2008 | 39.66 | 39.66 | 38.77 | 38.83 | 236,200 | -1.11(-2.79%) |
Apr 10, 2008 | 39.55 | 40.12 | 39.54 | 39.94 | 45,674 | +0.29(+0.72%) |
Apr 09, 2008 | 40.40 | 40.46 | 39.53 | 39.65 | 169,935 | -0.65(-1.61%) |
Apr 08, 2008 | 39.98 | 40.39 | 39.91 | 40.30 | 65,833 | +0.03(+0.06%) |
Apr 07, 2008 | 40.49 | 40.68 | 40.15 | 40.28 | 570,037 | +0.00(+0.00%) |
Apr 04, 2008 | 40.48 | 40.67 | 40.17 | 40.28 | 105,109 | -0.08(-0.21%) |
Apr 03, 2008 | 40.01 | 40.54 | 40.01 | 40.36 | 175,459 | -0.10(-0.25%) |
Apr 02, 2008 | 40.21 | 40.60 | 40.13 | 40.46 | 198,184 | +0.24(+0.59%) |
Apr 01, 2008 | 39.80 | 40.26 | 39.56 | 40.22 | 1,299,044 | +0.96(+2.45%) |
Mar 31, 2008 | 39.13 | 39.66 | 39.04 | 39.26 | 492,265 | +0.28(+0.71%) |
Mar 28, 2008 | 39.53 | 39.73 | 38.99 | 38.99 | 84,823 | -0.62(-1.57%) |
Mar 27, 2008 | 40.05 | 40.05 | 39.50 | 39.61 | 96,686 | -0.35(-0.89%) |
Mar 26, 2008 | 39.95 | 40.00 | 39.58 | 39.96 | 47,682 | -0.01(-0.02%) |
Mar 25, 2008 | 39.65 | 40.04 | 39.45 | 39.97 | 198,024 | +0.23(+0.58%) |
Mar 24, 2008 | 38.76 | 39.84 | 38.65 | 39.74 | 465,639 | +1.09(+2.82%) |
Mar 21, 2008 | 37.94 | 38.68 | 37.85 | 38.65 | 125,800 | +0.00(+0.00%) |
Mar 20, 2008 | 37.94 | 38.68 | 37.85 | 38.65 | 125,800 | +0.93(+2.46%) |
Mar 19, 2008 | 38.91 | 39.04 | 37.72 | 37.72 | 146,850 | -0.92(-2.38%) |
Mar 18, 2008 | 38.18 | 38.72 | 37.53 | 38.64 | 118,120 | +1.49(+4.00%) |
Mar 17, 2008 | 36.84 | 37.77 | 36.82 | 37.15 | 476,129 | -0.68(-1.79%) |
Mar 14, 2008 | 39.04 | 39.04 | 37.48 | 37.83 | 284,188 | -0.95(-2.46%) |
Mar 13, 2008 | 37.70 | 38.80 | 37.42 | 38.78 | 201,208 | +0.70(+1.84%) |
Mar 12, 2008 | 38.50 | 38.83 | 38.08 | 38.08 | 144,446 | -0.22(-0.57%) |
Mar 11, 2008 | 38.30 | 38.34 | 37.36 | 38.30 | 481,572 | +1.37(+3.72%) |
Mar 10, 2008 | 38.07 | 38.07 | 36.87 | 36.93 | 199,055 | -1.02(-2.69%) |
Mar 07, 2008 | 38.08 | 38.45 | 37.61 | 37.95 | 213,254 | -0.15(-0.40%) |
Mar 06, 2008 | 39.09 | 39.15 | 38.08 | 38.10 | 94,326 | -1.11(-2.84%) |
Mar 05, 2008 | 39.46 | 39.59 | 38.99 | 39.21 | 191,950 | +0.01(+0.03%) |
Mar 04, 2008 | 38.94 | 39.40 | 38.71 | 39.20 | 191,356 | -0.26(-0.65%) |
Mar 03, 2008 | 39.50 | 39.81 | 38.91 | 39.46 | 128,688 | -0.29(-0.72%) |
Feb 29, 2008 | 40.26 | 40.30 | 39.49 | 39.74 | 228,935 | -0.94(-2.30%) |
Feb 28, 2008 | 41.16 | 41.16 | 40.39 | 40.68 | 144,140 | -0.45(-1.09%) |
Feb 27, 2008 | 40.81 | 41.59 | 40.81 | 41.13 | 140,937 | -0.02(-0.04%) |
Feb 26, 2008 | 40.63 | 41.52 | 40.61 | 41.14 | 428,625 | +0.42(+1.04%) |
Feb 25, 2008 | 40.02 | 40.79 | 39.89 | 40.72 | 309,655 | +0.68(+1.71%) |
Feb 22, 2008 | 40.33 | 40.33 | 39.54 | 40.04 | 270,672 | -0.17(-0.42%) |
Feb 21, 2008 | 41.37 | 41.37 | 40.21 | 40.21 | 262,590 | -0.70(-1.71%) |
Feb 20, 2008 | 40.49 | 40.96 | 40.24 | 40.91 | 333,362 | +0.30(+0.75%) |
Feb 19, 2008 | 41.83 | 41.83 | 40.45 | 40.60 | 225,879 | +0.09(+0.23%) |
Feb 18, 2008 | 40.37 | 40.70 | 40.30 | 40.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.37 | 40.70 | 40.30 | 40.51 | 263,510 | -0.40(-0.99%) |
Feb 14, 2008 | 42.15 | 42.15 | 40.74 | 40.92 | 194,716 | -0.86(-2.06%) |
Feb 13, 2008 | 40.20 | 41.78 | 40.20 | 41.78 | 123,778 | +0.94(+2.29%) |
Feb 12, 2008 | 40.83 | 41.11 | 40.59 | 40.84 | 256,012 | +0.30(+0.75%) |
Feb 11, 2008 | 40.02 | 40.71 | 40.02 | 40.54 | 216,359 | +0.19(+0.46%) |
Feb 08, 2008 | 40.71 | 40.99 | 40.20 | 40.35 | 287,700 | -0.30(-0.73%) |
Feb 07, 2008 | 40.22 | 40.68 | 39.99 | 40.65 | 151,733 | +0.46(+1.15%) |
Feb 06, 2008 | 40.92 | 41.09 | 40.14 | 40.18 | 188,871 | -0.56(-1.39%) |
Feb 05, 2008 | 41.11 | 41.42 | 40.60 | 40.75 | 243,799 | -0.89(-2.13%) |
Feb 04, 2008 | 41.76 | 41.92 | 41.49 | 41.63 | 135,318 | -0.19(-0.46%) |