Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.46 | 40.83 | 38.85 | 39.41 | 615,003 | -0.80(-2.00%) |
Apr 29, 2008 | 40.65 | 40.93 | 40.01 | 40.21 | 514,488 | -0.71(-1.73%) |
Apr 28, 2008 | 42.63 | 42.63 | 40.73 | 40.92 | 884,616 | +0.31(+0.76%) |
Apr 25, 2008 | 39.48 | 40.75 | 39.24 | 40.61 | 623,742 | +1.02(+2.57%) |
Apr 24, 2008 | 38.14 | 39.69 | 37.83 | 39.59 | 535,444 | +1.57(+4.13%) |
Apr 23, 2008 | 38.45 | 38.76 | 37.77 | 38.02 | 288,175 | -0.61(-1.58%) |
Apr 22, 2008 | 38.53 | 38.94 | 38.42 | 38.63 | 396,962 | -0.10(-0.25%) |
Apr 21, 2008 | 39.30 | 39.30 | 38.44 | 38.73 | 432,403 | -0.57(-1.45%) |
Apr 18, 2008 | 38.76 | 40.07 | 38.76 | 39.30 | 589,566 | +0.35(+0.90%) |
Apr 17, 2008 | 38.71 | 39.00 | 38.15 | 38.95 | 444,751 | -0.13(-0.32%) |
Apr 16, 2008 | 38.47 | 39.09 | 37.79 | 39.08 | 690,736 | +1.07(+2.80%) |
Apr 15, 2008 | 38.51 | 39.14 | 36.82 | 38.01 | 975,013 | -0.15(-0.38%) |
Apr 14, 2008 | 38.64 | 39.04 | 37.39 | 38.16 | 1,100,539 | -0.55(-1.43%) |
Apr 11, 2008 | 38.77 | 39.98 | 38.59 | 38.71 | 867,831 | -0.68(-1.72%) |
Apr 10, 2008 | 39.24 | 40.31 | 39.11 | 39.39 | 538,577 | +0.11(+0.27%) |
Apr 09, 2008 | 40.13 | 40.68 | 39.05 | 39.28 | 634,708 | -1.06(-2.62%) |
Apr 08, 2008 | 41.06 | 41.12 | 40.04 | 40.34 | 595,389 | -0.72(-1.75%) |
Apr 07, 2008 | 41.68 | 42.25 | 40.55 | 41.06 | 871,614 | -0.58(-1.40%) |
Apr 04, 2008 | 42.43 | 42.62 | 41.47 | 41.64 | 1,101,211 | -0.16(-0.37%) |
Apr 03, 2008 | 42.05 | 42.38 | 41.52 | 41.79 | 1,170,038 | -0.36(-0.85%) |
Apr 02, 2008 | 43.40 | 43.40 | 41.95 | 42.15 | 1,003,848 | -0.94(-2.18%) |
Apr 01, 2008 | 41.69 | 43.09 | 40.49 | 43.09 | 1,200,900 | +1.49(+3.59%) |
Mar 31, 2008 | 42.63 | 42.63 | 41.14 | 41.60 | 1,781,435 | +0.90(+2.21%) |
Mar 28, 2008 | 40.84 | 41.67 | 40.24 | 40.70 | 827,978 | -0.23(-0.57%) |
Mar 27, 2008 | 41.68 | 42.72 | 40.85 | 40.93 | 974,610 | -0.93(-2.22%) |
Mar 26, 2008 | 42.93 | 43.64 | 41.64 | 41.86 | 624,893 | -1.37(-3.16%) |
Mar 25, 2008 | 42.48 | 43.27 | 41.97 | 43.23 | 1,620,799 | +0.11(+0.25%) |
Mar 24, 2008 | 45.37 | 45.37 | 41.72 | 43.12 | 1,862,593 | -1.46(-3.28%) |
Mar 21, 2008 | 41.91 | 44.95 | 41.47 | 44.58 | 1,113,618 | -0.11(-0.24%) |
Mar 20, 2008 | 41.91 | 44.95 | 41.47 | 44.69 | 1,113,618 | +2.59(+6.15%) |
Mar 19, 2008 | 43.44 | 43.44 | 41.34 | 42.10 | 770,477 | -1.01(-2.34%) |
Mar 18, 2008 | 40.61 | 43.35 | 40.61 | 43.11 | 1,726,539 | +2.84(+7.05%) |
Mar 17, 2008 | 40.20 | 40.70 | 38.42 | 40.27 | 1,190,773 | -0.19(-0.48%) |
Mar 14, 2008 | 39.24 | 40.80 | 38.29 | 40.47 | 1,368,085 | +1.22(+3.11%) |
Mar 13, 2008 | 38.27 | 39.24 | 36.76 | 39.24 | 866,004 | +1.51(+4.01%) |
Mar 12, 2008 | 37.70 | 38.59 | 37.03 | 37.73 | 974,709 | -0.03(-0.08%) |
Mar 11, 2008 | 37.65 | 38.21 | 36.82 | 37.76 | 996,350 | +0.85(+2.31%) |
Mar 10, 2008 | 35.96 | 37.27 | 35.96 | 36.91 | 1,203,249 | +0.84(+2.34%) |
Mar 07, 2008 | 36.86 | 37.73 | 35.76 | 36.07 | 1,016,218 | -1.19(-3.20%) |
Mar 06, 2008 | 37.55 | 38.35 | 37.26 | 37.26 | 557,215 | -0.63(-1.66%) |
Mar 05, 2008 | 38.01 | 38.54 | 37.30 | 37.89 | 920,320 | +0.43(+1.14%) |
Mar 04, 2008 | 36.65 | 37.46 | 36.65 | 37.46 | 843,652 | +0.35(+0.94%) |
Mar 03, 2008 | 37.53 | 37.53 | 36.71 | 37.11 | 852,581 | -0.15(-0.39%) |
Feb 29, 2008 | 36.92 | 37.48 | 36.84 | 37.26 | 776,418 | -0.39(-1.03%) |
Feb 28, 2008 | 38.75 | 38.75 | 37.09 | 37.65 | 539,603 | -0.73(-1.89%) |
Feb 27, 2008 | 37.15 | 38.88 | 36.73 | 38.37 | 1,781,325 | -0.08(-0.20%) |
Feb 26, 2008 | 37.10 | 39.03 | 37.10 | 38.45 | 523,575 | +0.75(+1.98%) |
Feb 25, 2008 | 36.61 | 37.71 | 35.97 | 37.70 | 578,654 | +1.34(+3.68%) |
Feb 22, 2008 | 36.07 | 36.57 | 35.31 | 36.37 | 604,241 | +0.67(+1.87%) |
Feb 21, 2008 | 36.89 | 36.90 | 35.23 | 35.70 | 706,964 | -0.83(-2.28%) |
Feb 20, 2008 | 35.19 | 37.24 | 34.88 | 36.53 | 766,185 | +1.02(+2.87%) |
Feb 19, 2008 | 37.88 | 39.54 | 35.47 | 35.51 | 1,449,904 | -0.97(-2.66%) |
Feb 18, 2008 | 36.82 | 37.45 | 35.95 | 36.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.82 | 37.45 | 35.95 | 36.48 | 507,506 | -0.68(-1.83%) |
Feb 14, 2008 | 38.17 | 38.17 | 36.97 | 37.16 | 487,159 | -0.31(-0.83%) |
Feb 13, 2008 | 38.23 | 38.23 | 36.59 | 37.47 | 801,369 | -0.07(-0.18%) |
Feb 12, 2008 | 37.57 | 38.63 | 36.86 | 37.54 | 643,001 | -0.02(-0.05%) |
Feb 11, 2008 | 37.02 | 38.17 | 37.02 | 37.56 | 879,660 | +0.49(+1.33%) |
Feb 08, 2008 | 37.73 | 38.13 | 36.83 | 37.06 | 1,306,028 | -0.50(-1.34%) |
Feb 07, 2008 | 36.72 | 37.75 | 35.80 | 37.57 | 653,140 | +0.78(+2.11%) |
Feb 06, 2008 | 38.69 | 38.69 | 36.77 | 36.79 | 683,958 | -1.15(-3.04%) |
Feb 05, 2008 | 38.38 | 38.38 | 36.85 | 37.95 | 945,302 | -0.44(-1.14%) |
Feb 04, 2008 | 38.75 | 38.77 | 38.14 | 38.38 | 1,423,687 | -0.28(-0.73%) |