Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 45.94 | 46.51 | 45.91 | 46.05 | 134,515 | +0.30(+0.66%) |
Apr 29, 2008 | 46.54 | 46.97 | 45.38 | 45.75 | 247,008 | -0.79(-1.70%) |
Apr 28, 2008 | 44.88 | 46.98 | 44.75 | 46.54 | 191,767 | +1.60(+3.56%) |
Apr 25, 2008 | 45.23 | 45.23 | 44.33 | 44.94 | 94,106 | -0.41(-0.90%) |
Apr 24, 2008 | 44.40 | 45.44 | 44.08 | 45.35 | 86,922 | +1.34(+3.04%) |
Apr 23, 2008 | 43.85 | 44.47 | 43.38 | 44.01 | 108,593 | +0.14(+0.32%) |
Apr 22, 2008 | 44.45 | 44.63 | 43.66 | 43.87 | 143,693 | -0.83(-1.86%) |
Apr 21, 2008 | 44.31 | 44.79 | 44.15 | 44.70 | 106,739 | -0.14(-0.31%) |
Apr 18, 2008 | 44.75 | 45.51 | 44.44 | 44.84 | 101,684 | +0.81(+1.84%) |
Apr 17, 2008 | 44.95 | 44.95 | 43.87 | 44.03 | 133,675 | -1.01(-2.24%) |
Apr 16, 2008 | 43.80 | 45.04 | 43.44 | 45.04 | 156,935 | +1.65(+3.80%) |
Apr 15, 2008 | 43.30 | 43.60 | 42.59 | 43.39 | 197,173 | +0.29(+0.67%) |
Apr 14, 2008 | 43.44 | 43.52 | 42.92 | 43.10 | 151,715 | -0.39(-0.90%) |
Apr 11, 2008 | 42.96 | 43.85 | 42.58 | 43.49 | 266,800 | +0.52(+1.21%) |
Apr 10, 2008 | 42.06 | 43.05 | 41.63 | 42.97 | 148,500 | +0.74(+1.75%) |
Apr 09, 2008 | 42.66 | 42.96 | 42.00 | 42.23 | 152,600 | -0.35(-0.82%) |
Apr 08, 2008 | 41.51 | 42.90 | 41.16 | 42.58 | 300,693 | +0.52(+1.24%) |
Apr 07, 2008 | 42.01 | 42.06 | 41.44 | 42.06 | 145,800 | +0.20(+0.48%) |
Apr 04, 2008 | 41.41 | 42.19 | 41.41 | 41.86 | 231,000 | +0.31(+0.75%) |
Apr 03, 2008 | 41.20 | 41.56 | 40.76 | 41.55 | 189,400 | +0.15(+0.36%) |
Apr 02, 2008 | 40.24 | 41.55 | 40.23 | 41.40 | 179,700 | +1.01(+2.50%) |
Apr 01, 2008 | 40.73 | 40.73 | 39.16 | 40.39 | 243,100 | +0.69(+1.74%) |
Mar 31, 2008 | 38.65 | 39.70 | 38.35 | 39.70 | 380,000 | +1.26(+3.28%) |
Mar 28, 2008 | 39.00 | 39.70 | 38.30 | 38.44 | 208,700 | -0.68(-1.74%) |
Mar 27, 2008 | 40.06 | 40.08 | 39.03 | 39.12 | 98,200 | -0.86(-2.15%) |
Mar 26, 2008 | 40.40 | 40.40 | 39.53 | 39.98 | 127,100 | -0.64(-1.58%) |
Mar 25, 2008 | 40.08 | 40.63 | 39.68 | 40.62 | 155,016 | +0.37(+0.92%) |
Mar 24, 2008 | 40.53 | 40.69 | 39.82 | 40.25 | 224,600 | -0.28(-0.69%) |
Mar 21, 2008 | 39.42 | 40.70 | 39.42 | 40.53 | 221,100 | +0.00(+0.00%) |
Mar 20, 2008 | 39.42 | 40.70 | 39.42 | 40.53 | 221,100 | +0.96(+2.43%) |
Mar 19, 2008 | 40.60 | 40.93 | 39.46 | 39.57 | 150,300 | -0.83(-2.05%) |
Mar 18, 2008 | 40.70 | 40.98 | 40.00 | 40.40 | 195,699 | +0.30(+0.75%) |
Mar 17, 2008 | 39.16 | 40.57 | 39.16 | 40.10 | 161,503 | -0.02(-0.05%) |
Mar 14, 2008 | 41.25 | 42.21 | 39.50 | 40.12 | 188,800 | -1.22(-2.95%) |
Mar 13, 2008 | 38.80 | 41.59 | 38.80 | 41.34 | 191,800 | +2.16(+5.51%) |
Mar 12, 2008 | 38.98 | 39.68 | 38.89 | 39.18 | 190,300 | -0.20(-0.51%) |
Mar 11, 2008 | 36.75 | 39.55 | 36.65 | 39.38 | 304,600 | +2.97(+8.16%) |
Mar 10, 2008 | 37.33 | 37.85 | 36.40 | 36.41 | 139,900 | +0.38(+1.05%) |
Mar 07, 2008 | 35.50 | 36.31 | 35.50 | 36.03 | 138,200 | +0.02(+0.06%) |
Mar 06, 2008 | 36.00 | 36.24 | 35.87 | 36.01 | 125,400 | -0.22(-0.61%) |
Mar 05, 2008 | 35.95 | 36.34 | 35.75 | 36.23 | 171,400 | +0.10(+0.28%) |
Mar 04, 2008 | 35.60 | 36.37 | 35.60 | 36.13 | 130,847 | +0.12(+0.33%) |
Mar 03, 2008 | 36.39 | 36.39 | 35.94 | 36.01 | 116,300 | -0.47(-1.29%) |
Feb 29, 2008 | 37.27 | 37.81 | 36.27 | 36.48 | 154,050 | -1.17(-3.11%) |
Feb 28, 2008 | 37.77 | 38.24 | 37.48 | 37.65 | 125,600 | -0.40(-1.05%) |
Feb 27, 2008 | 38.39 | 38.39 | 37.39 | 38.05 | 251,436 | -0.54(-1.40%) |
Feb 26, 2008 | 38.42 | 39.07 | 38.29 | 38.59 | 126,748 | +0.11(+0.29%) |
Feb 25, 2008 | 38.49 | 39.27 | 38.25 | 38.48 | 136,200 | +0.04(+0.10%) |
Feb 22, 2008 | 38.53 | 38.79 | 38.09 | 38.44 | 131,200 | -0.06(-0.16%) |
Feb 21, 2008 | 39.08 | 39.81 | 38.45 | 38.50 | 111,000 | -0.43(-1.10%) |
Feb 20, 2008 | 38.50 | 39.00 | 38.30 | 38.93 | 192,236 | +0.35(+0.91%) |
Feb 19, 2008 | 39.19 | 39.23 | 38.30 | 38.58 | 113,617 | -0.12(-0.31%) |
Feb 18, 2008 | 39.13 | 39.20 | 37.36 | 38.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.13 | 39.20 | 37.36 | 38.70 | 144,300 | -0.55(-1.40%) |
Feb 14, 2008 | 39.73 | 39.74 | 38.89 | 39.25 | 94,800 | -0.50(-1.26%) |
Feb 13, 2008 | 40.17 | 40.31 | 39.62 | 39.75 | 151,700 | -0.25(-0.62%) |
Feb 12, 2008 | 39.93 | 40.39 | 39.60 | 40.00 | 174,600 | +0.36(+0.91%) |
Feb 11, 2008 | 40.06 | 40.06 | 39.27 | 39.64 | 147,900 | -0.42(-1.05%) |
Feb 08, 2008 | 39.39 | 40.06 | 39.39 | 40.06 | 198,150 | +0.42(+1.06%) |
Feb 07, 2008 | 38.72 | 39.64 | 38.51 | 39.64 | 287,314 | +0.61(+1.56%) |
Feb 06, 2008 | 38.73 | 39.57 | 38.25 | 39.03 | 192,609 | -0.12(-0.31%) |
Feb 05, 2008 | 39.40 | 39.46 | 38.86 | 39.15 | 117,368 | -0.76(-1.90%) |
Feb 04, 2008 | 40.03 | 40.10 | 39.27 | 39.91 | 172,270 | +0.13(+0.33%) |