Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.60 | 40.02 | 39.02 | 39.02 | 481,794 | -0.67(-1.70%) |
Apr 29, 2008 | 39.69 | 39.81 | 39.24 | 39.69 | 421,064 | -0.06(-0.14%) |
Apr 28, 2008 | 39.76 | 40.11 | 39.58 | 39.75 | 224,634 | +0.06(+0.16%) |
Apr 25, 2008 | 39.78 | 39.87 | 39.12 | 39.68 | 616,604 | +0.42(+1.06%) |
Apr 24, 2008 | 38.08 | 39.57 | 37.94 | 39.27 | 884,841 | +1.34(+3.54%) |
Apr 23, 2008 | 37.80 | 38.36 | 37.57 | 37.93 | 432,351 | +0.37(+0.99%) |
Apr 22, 2008 | 38.01 | 38.01 | 37.26 | 37.55 | 282,973 | -0.88(-2.28%) |
Apr 21, 2008 | 38.41 | 38.48 | 38.08 | 38.43 | 229,817 | -0.20(-0.52%) |
Apr 18, 2008 | 39.01 | 39.32 | 38.55 | 38.63 | 812,499 | +0.70(+1.85%) |
Apr 17, 2008 | 37.36 | 38.10 | 36.81 | 37.93 | 1,080,701 | +0.60(+1.62%) |
Apr 16, 2008 | 36.64 | 37.32 | 36.58 | 37.32 | 617,152 | +1.18(+3.26%) |
Apr 15, 2008 | 36.25 | 36.42 | 35.59 | 36.15 | 487,597 | +0.22(+0.60%) |
Apr 14, 2008 | 36.42 | 36.50 | 35.80 | 35.93 | 345,839 | -0.65(-1.79%) |
Apr 11, 2008 | 36.93 | 37.46 | 36.43 | 36.58 | 491,246 | -0.72(-1.94%) |
Apr 10, 2008 | 37.31 | 37.98 | 37.08 | 37.31 | 524,669 | -0.23(-0.61%) |
Apr 09, 2008 | 38.69 | 38.81 | 37.52 | 37.54 | 802,663 | -1.21(-3.11%) |
Apr 08, 2008 | 38.59 | 39.17 | 38.43 | 38.74 | 892,250 | -0.16(-0.42%) |
Apr 07, 2008 | 39.03 | 39.71 | 38.74 | 38.91 | 548,275 | +0.24(+0.61%) |
Apr 04, 2008 | 38.89 | 39.26 | 38.41 | 38.67 | 462,779 | -0.39(-1.01%) |
Apr 03, 2008 | 38.54 | 39.53 | 38.23 | 39.07 | 786,474 | +0.10(+0.26%) |
Apr 02, 2008 | 38.61 | 39.63 | 38.46 | 38.97 | 488,606 | +0.31(+0.80%) |
Apr 01, 2008 | 36.52 | 38.71 | 36.52 | 38.66 | 307,494 | +2.73(+7.61%) |
Mar 31, 2008 | 35.38 | 36.40 | 35.02 | 35.92 | 474,157 | +0.50(+1.40%) |
Mar 28, 2008 | 36.59 | 36.63 | 35.39 | 35.43 | 1,017,226 | -0.98(-2.70%) |
Mar 27, 2008 | 38.10 | 38.10 | 36.32 | 36.41 | 704,232 | -1.13(-3.02%) |
Mar 26, 2008 | 38.15 | 38.31 | 37.47 | 37.54 | 470,369 | -1.28(-3.29%) |
Mar 25, 2008 | 38.18 | 39.21 | 37.98 | 38.82 | 652,190 | +0.47(+1.24%) |
Mar 24, 2008 | 37.75 | 39.27 | 37.75 | 38.35 | 551,930 | +0.64(+1.69%) |
Mar 21, 2008 | 35.03 | 37.98 | 35.03 | 37.71 | 879,989 | +0.00(+0.00%) |
Mar 20, 2008 | 35.03 | 37.98 | 35.03 | 37.71 | 879,989 | +2.43(+6.89%) |
Mar 19, 2008 | 36.53 | 37.63 | 35.23 | 35.28 | 793,704 | -1.66(-4.49%) |
Mar 18, 2008 | 35.37 | 36.94 | 34.91 | 36.93 | 2,189,049 | +3.47(+10.36%) |
Mar 17, 2008 | 34.46 | 34.54 | 31.41 | 33.47 | 1,951,933 | -2.38(-6.63%) |
Mar 14, 2008 | 38.19 | 38.32 | 35.43 | 35.84 | 2,078,659 | -2.35(-6.15%) |
Mar 13, 2008 | 36.60 | 38.40 | 35.98 | 38.19 | 2,482,563 | +0.80(+2.13%) |
Mar 12, 2008 | 38.33 | 38.79 | 37.38 | 37.39 | 1,899,810 | -0.60(-1.57%) |
Mar 11, 2008 | 36.44 | 38.15 | 36.04 | 37.99 | 2,156,763 | +2.60(+7.34%) |
Mar 10, 2008 | 37.03 | 37.07 | 35.36 | 35.39 | 1,336,755 | -1.53(-4.14%) |
Mar 07, 2008 | 36.70 | 37.95 | 36.33 | 36.92 | 1,721,065 | -0.38(-1.02%) |
Mar 06, 2008 | 38.28 | 38.28 | 37.27 | 37.30 | 846,058 | -1.46(-3.78%) |
Mar 05, 2008 | 38.92 | 39.50 | 38.32 | 38.76 | 1,454,943 | +0.14(+0.35%) |
Mar 04, 2008 | 38.47 | 38.81 | 37.85 | 38.63 | 1,334,718 | -0.19(-0.50%) |
Mar 03, 2008 | 39.20 | 39.20 | 38.56 | 38.82 | 705,552 | -0.22(-0.57%) |
Feb 29, 2008 | 40.30 | 40.30 | 39.04 | 39.04 | 609,277 | -1.39(-3.43%) |
Feb 28, 2008 | 41.22 | 41.27 | 40.32 | 40.43 | 1,068,986 | -1.39(-3.33%) |
Feb 27, 2008 | 41.08 | 42.27 | 41.05 | 41.82 | 753,620 | +0.41(+0.99%) |
Feb 26, 2008 | 41.31 | 42.04 | 40.82 | 41.41 | 1,280,605 | +0.03(+0.07%) |
Feb 25, 2008 | 40.41 | 41.55 | 40.06 | 41.38 | 1,332,245 | +0.81(+2.00%) |
Feb 22, 2008 | 40.31 | 40.57 | 39.22 | 40.57 | 1,266,673 | +0.55(+1.36%) |
Feb 21, 2008 | 40.70 | 40.90 | 39.93 | 40.03 | 1,321,517 | -0.34(-0.85%) |
Feb 20, 2008 | 39.27 | 40.69 | 38.94 | 40.37 | 1,134,212 | +0.73(+1.85%) |
Feb 19, 2008 | 40.84 | 41.03 | 39.56 | 39.64 | 862,360 | -0.95(-2.33%) |
Feb 18, 2008 | 40.28 | 40.60 | 39.91 | 40.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.28 | 40.60 | 39.91 | 40.59 | 1,072,046 | +0.04(+0.09%) |
Feb 14, 2008 | 41.10 | 41.33 | 40.46 | 40.55 | 599,748 | -0.49(-1.19%) |
Feb 13, 2008 | 41.03 | 41.31 | 40.29 | 41.04 | 1,426,068 | +0.31(+0.76%) |
Feb 12, 2008 | 41.16 | 41.63 | 40.29 | 40.73 | 634,538 | -0.11(-0.26%) |
Feb 11, 2008 | 40.85 | 41.32 | 40.32 | 40.84 | 881,940 | -0.04(-0.11%) |
Feb 08, 2008 | 41.37 | 41.43 | 40.50 | 40.88 | 1,715,669 | -0.54(-1.30%) |
Feb 07, 2008 | 40.52 | 42.20 | 40.50 | 41.42 | 2,779,221 | +1.10(+2.72%) |
Feb 06, 2008 | 42.25 | 42.25 | 40.27 | 40.32 | 1,364,285 | -1.78(-4.23%) |
Feb 05, 2008 | 43.58 | 43.82 | 42.06 | 42.10 | 2,849,683 | -2.43(-5.45%) |
Feb 04, 2008 | 44.79 | 44.97 | 44.29 | 44.53 | 1,841,836 | -0.44(-0.97%) |