Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 45.30 | 47.50 | 45.30 | 46.20 | 1,079,298 | -0.07(-0.15%) |
Apr 29, 2008 | 46.55 | 47.18 | 40.32 | 46.27 | 2,271,910 | -1.44(-3.02%) |
Apr 28, 2008 | 48.52 | 49.45 | 47.16 | 47.71 | 3,220,997 | +0.66(+1.40%) |
Apr 25, 2008 | 44.75 | 47.45 | 43.81 | 47.05 | 1,574,068 | +3.30(+7.54%) |
Apr 24, 2008 | 43.41 | 44.74 | 42.31 | 43.75 | 1,534,207 | +0.30(+0.69%) |
Apr 23, 2008 | 41.47 | 43.77 | 41.29 | 43.45 | 892,260 | +2.44(+5.95%) |
Apr 22, 2008 | 40.31 | 41.50 | 40.28 | 41.01 | 731,139 | +0.12(+0.29%) |
Apr 21, 2008 | 41.04 | 41.14 | 40.29 | 40.89 | 927,492 | -0.55(-1.33%) |
Apr 18, 2008 | 41.59 | 42.56 | 40.46 | 41.44 | 1,978,425 | +2.40(+6.15%) |
Apr 17, 2008 | 39.52 | 39.73 | 38.65 | 39.04 | 630,565 | -0.77(-1.93%) |
Apr 16, 2008 | 36.37 | 40.95 | 36.28 | 39.81 | 2,331,289 | +3.69(+10.22%) |
Apr 15, 2008 | 36.05 | 36.39 | 35.23 | 36.12 | 537,539 | +0.00(+0.00%) |
Apr 14, 2008 | 36.42 | 36.69 | 35.90 | 36.12 | 503,364 | -0.22(-0.61%) |
Apr 11, 2008 | 36.12 | 36.80 | 35.99 | 36.34 | 507,116 | -0.66(-1.78%) |
Apr 10, 2008 | 37.29 | 37.29 | 36.57 | 37.00 | 1,001,980 | -0.41(-1.10%) |
Apr 09, 2008 | 37.50 | 37.65 | 37.01 | 37.41 | 805,181 | -0.21(-0.56%) |
Apr 08, 2008 | 37.02 | 37.85 | 37.00 | 37.62 | 551,863 | +0.34(+0.91%) |
Apr 07, 2008 | 37.53 | 38.28 | 37.04 | 37.28 | 667,899 | -0.65(-1.71%) |
Apr 04, 2008 | 37.72 | 38.00 | 37.00 | 37.93 | 556,614 | +0.38(+1.01%) |
Apr 03, 2008 | 36.89 | 38.00 | 36.66 | 37.55 | 560,916 | +0.42(+1.13%) |
Apr 02, 2008 | 37.00 | 37.59 | 36.71 | 37.13 | 613,722 | -0.05(-0.13%) |
Apr 01, 2008 | 35.78 | 37.35 | 35.66 | 37.18 | 886,811 | +1.93(+5.48%) |
Mar 31, 2008 | 34.99 | 35.26 | 34.51 | 35.25 | 1,469,766 | -0.27(-0.76%) |
Mar 28, 2008 | 35.73 | 35.98 | 34.36 | 35.52 | 1,623,176 | +1.29(+3.77%) |
Mar 27, 2008 | 34.79 | 35.36 | 33.60 | 34.23 | 760,945 | -0.07(-0.20%) |
Mar 26, 2008 | 34.25 | 34.56 | 33.94 | 34.30 | 477,625 | -0.02(-0.06%) |
Mar 25, 2008 | 34.35 | 34.73 | 33.83 | 34.32 | 785,244 | -0.27(-0.78%) |
Mar 24, 2008 | 33.54 | 35.10 | 33.19 | 34.59 | 1,007,399 | +1.30(+3.91%) |
Mar 21, 2008 | 32.52 | 33.58 | 32.00 | 33.29 | 1,632,716 | +0.00(+0.00%) |
Mar 20, 2008 | 32.52 | 33.58 | 32.00 | 33.29 | 1,632,616 | +0.85(+2.62%) |
Mar 19, 2008 | 35.46 | 36.12 | 32.24 | 32.44 | 2,408,793 | -3.02(-8.52%) |
Mar 18, 2008 | 35.00 | 35.84 | 34.77 | 35.46 | 982,868 | +0.63(+1.81%) |
Mar 17, 2008 | 34.50 | 35.00 | 33.87 | 34.83 | 1,816,345 | -1.23(-3.41%) |
Mar 14, 2008 | 37.33 | 37.33 | 35.70 | 36.06 | 1,059,220 | -0.94(-2.54%) |
Mar 13, 2008 | 37.77 | 37.77 | 35.95 | 37.00 | 1,124,107 | -1.07(-2.81%) |
Mar 12, 2008 | 37.64 | 39.19 | 37.28 | 38.07 | 1,705,755 | +0.52(+1.38%) |
Mar 11, 2008 | 37.52 | 38.66 | 36.70 | 37.55 | 2,226,173 | +0.87(+2.37%) |
Mar 10, 2008 | 38.97 | 39.67 | 36.48 | 36.68 | 1,555,736 | -2.78(-7.05%) |
Mar 07, 2008 | 39.00 | 40.28 | 38.42 | 39.46 | 1,364,884 | +0.31(+0.79%) |
Mar 06, 2008 | 38.57 | 40.08 | 38.31 | 39.15 | 1,229,519 | -0.24(-0.61%) |
Mar 05, 2008 | 39.55 | 40.35 | 38.81 | 39.39 | 632,185 | -0.26(-0.66%) |
Mar 04, 2008 | 39.92 | 39.98 | 38.83 | 39.65 | 769,602 | -0.43(-1.07%) |
Mar 03, 2008 | 41.15 | 41.22 | 39.44 | 40.08 | 842,009 | -1.33(-3.21%) |
Feb 29, 2008 | 42.50 | 43.19 | 41.11 | 41.41 | 1,002,549 | -1.19(-2.79%) |
Feb 28, 2008 | 41.21 | 43.73 | 41.21 | 42.60 | 1,438,510 | +0.69(+1.65%) |
Feb 27, 2008 | 41.54 | 42.83 | 41.26 | 41.91 | 1,534,181 | -0.23(-0.55%) |
Feb 26, 2008 | 40.75 | 42.45 | 40.48 | 42.14 | 568,139 | +1.16(+2.83%) |
Feb 25, 2008 | 42.13 | 42.15 | 40.49 | 40.98 | 894,098 | -0.52(-1.25%) |
Feb 22, 2008 | 40.54 | 41.50 | 40.51 | 41.50 | 810,734 | +0.47(+1.15%) |
Feb 21, 2008 | 43.04 | 43.29 | 40.10 | 41.03 | 2,025,363 | -1.93(-4.49%) |
Feb 20, 2008 | 41.82 | 43.25 | 41.70 | 42.96 | 1,515,676 | -0.25(-0.58%) |
Feb 19, 2008 | 43.30 | 43.60 | 42.50 | 43.21 | 869,694 | +0.84(+1.98%) |
Feb 18, 2008 | 42.50 | 43.03 | 41.84 | 42.37 | 1,237,159 | +0.00(+0.00%) |
Feb 15, 2008 | 42.50 | 43.03 | 41.84 | 42.37 | 1,237,159 | -0.43(-1.00%) |
Feb 14, 2008 | 42.50 | 44.01 | 42.23 | 42.80 | 1,970,481 | +0.40(+0.94%) |
Feb 13, 2008 | 41.84 | 42.41 | 40.61 | 42.40 | 1,384,230 | +1.27(+3.09%) |
Feb 12, 2008 | 41.00 | 42.25 | 40.51 | 41.13 | 1,011,430 | +0.08(+0.19%) |
Feb 11, 2008 | 39.82 | 41.97 | 38.85 | 41.05 | 1,439,656 | +1.26(+3.17%) |
Feb 08, 2008 | 39.30 | 40.15 | 39.09 | 39.79 | 921,619 | +0.49(+1.25%) |
Feb 07, 2008 | 39.50 | 40.32 | 39.00 | 39.30 | 1,690,988 | -0.72(-1.80%) |
Feb 06, 2008 | 42.00 | 42.76 | 39.69 | 40.02 | 2,695,017 | -1.89(-4.51%) |
Feb 05, 2008 | 42.61 | 42.75 | 41.04 | 41.91 | 1,944,764 | -1.70(-3.90%) |
Feb 04, 2008 | 44.14 | 45.90 | 43.05 | 43.61 | 1,298,408 | -1.06(-2.37%) |