Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.12 | 41.78 | 40.03 | 41.67 | 289,322 | +1.59(+3.97%) |
Apr 29, 2008 | 42.04 | 42.11 | 39.86 | 40.08 | 213,330 | -1.96(-4.67%) |
Apr 28, 2008 | 42.49 | 42.54 | 41.58 | 42.04 | 244,865 | +0.46(+1.10%) |
Apr 25, 2008 | 41.62 | 42.27 | 40.43 | 41.58 | 245,464 | +0.10(+0.25%) |
Apr 24, 2008 | 41.20 | 41.80 | 39.17 | 41.48 | 523,129 | +0.38(+0.92%) |
Apr 23, 2008 | 41.16 | 41.45 | 40.46 | 41.10 | 228,816 | +0.11(+0.27%) |
Apr 22, 2008 | 42.84 | 43.02 | 40.18 | 40.99 | 462,006 | -1.88(-4.37%) |
Apr 21, 2008 | 43.01 | 43.64 | 42.75 | 42.86 | 269,797 | -0.22(-0.52%) |
Apr 18, 2008 | 42.92 | 43.69 | 42.71 | 43.09 | 330,554 | +1.00(+2.37%) |
Apr 17, 2008 | 42.64 | 43.14 | 41.69 | 42.09 | 185,272 | -0.66(-1.55%) |
Apr 16, 2008 | 41.19 | 42.79 | 40.94 | 42.75 | 460,356 | +2.14(+5.27%) |
Apr 15, 2008 | 40.77 | 41.29 | 39.86 | 40.61 | 334,626 | +0.18(+0.45%) |
Apr 14, 2008 | 39.22 | 40.63 | 39.22 | 40.43 | 363,370 | +0.96(+2.44%) |
Apr 11, 2008 | 39.27 | 39.95 | 38.64 | 39.46 | 313,930 | -0.09(-0.24%) |
Apr 10, 2008 | 39.19 | 39.90 | 38.30 | 39.56 | 509,216 | +0.43(+1.10%) |
Apr 09, 2008 | 40.60 | 40.60 | 38.76 | 39.13 | 399,936 | -1.22(-3.03%) |
Apr 08, 2008 | 39.00 | 41.37 | 38.81 | 40.35 | 557,062 | +0.96(+2.45%) |
Apr 07, 2008 | 39.31 | 40.02 | 38.98 | 39.39 | 365,358 | +0.68(+1.76%) |
Apr 04, 2008 | 38.14 | 38.81 | 37.33 | 38.71 | 368,885 | +0.87(+2.30%) |
Apr 03, 2008 | 37.35 | 38.55 | 37.35 | 37.84 | 257,664 | -0.09(-0.23%) |
Apr 02, 2008 | 38.03 | 38.28 | 37.39 | 37.92 | 244,002 | -0.18(-0.47%) |
Apr 01, 2008 | 38.83 | 38.83 | 36.63 | 38.11 | 328,946 | -0.01(-0.02%) |
Mar 31, 2008 | 37.87 | 38.66 | 37.09 | 38.11 | 219,735 | +0.37(+0.98%) |
Mar 28, 2008 | 37.42 | 38.71 | 37.42 | 37.74 | 289,361 | -0.09(-0.25%) |
Mar 27, 2008 | 38.58 | 38.85 | 37.84 | 37.84 | 186,986 | -0.49(-1.28%) |
Mar 26, 2008 | 38.11 | 38.70 | 37.85 | 38.33 | 190,718 | -0.07(-0.18%) |
Mar 25, 2008 | 38.74 | 38.74 | 37.49 | 38.40 | 269,713 | -0.09(-0.22%) |
Mar 24, 2008 | 38.25 | 39.18 | 38.11 | 38.48 | 320,120 | +0.66(+1.75%) |
Mar 21, 2008 | 35.52 | 37.95 | 35.28 | 37.82 | 532,729 | +0.00(+0.00%) |
Mar 20, 2008 | 35.52 | 37.95 | 35.28 | 37.82 | 532,729 | +2.44(+6.90%) |
Mar 19, 2008 | 38.96 | 39.36 | 35.38 | 35.38 | 321,309 | -3.22(-8.34%) |
Mar 18, 2008 | 36.94 | 38.76 | 36.31 | 38.60 | 525,127 | +2.31(+6.38%) |
Mar 17, 2008 | 35.64 | 37.72 | 35.46 | 36.28 | 303,246 | -0.45(-1.22%) |
Mar 14, 2008 | 37.68 | 37.68 | 35.85 | 36.73 | 158,805 | -0.95(-2.51%) |
Mar 13, 2008 | 37.12 | 38.26 | 35.84 | 37.68 | 315,611 | +0.24(+0.64%) |
Mar 12, 2008 | 36.34 | 37.58 | 36.20 | 37.43 | 280,595 | +1.29(+3.57%) |
Mar 11, 2008 | 35.72 | 36.20 | 35.27 | 36.14 | 228,869 | +1.46(+4.22%) |
Mar 10, 2008 | 36.39 | 36.67 | 34.49 | 34.68 | 205,007 | -1.50(-4.14%) |
Mar 07, 2008 | 35.48 | 36.74 | 35.48 | 36.18 | 188,567 | +0.09(+0.26%) |
Mar 06, 2008 | 36.93 | 37.02 | 35.73 | 36.08 | 200,490 | -0.84(-2.28%) |
Mar 05, 2008 | 36.77 | 37.95 | 36.49 | 36.93 | 425,136 | +0.37(+1.01%) |
Mar 04, 2008 | 36.76 | 37.33 | 35.80 | 36.56 | 363,416 | -0.29(-0.79%) |
Mar 03, 2008 | 36.13 | 37.32 | 35.70 | 36.85 | 396,982 | +0.92(+2.56%) |
Feb 29, 2008 | 35.06 | 36.94 | 34.92 | 35.93 | 359,932 | +0.52(+1.46%) |
Feb 28, 2008 | 34.93 | 35.59 | 34.93 | 35.41 | 231,930 | -0.21(-0.58%) |
Feb 27, 2008 | 35.08 | 35.86 | 35.06 | 35.62 | 512,473 | +0.34(+0.95%) |
Feb 26, 2008 | 34.28 | 35.44 | 34.28 | 35.28 | 409,202 | +0.89(+2.58%) |
Feb 25, 2008 | 34.54 | 34.86 | 33.26 | 34.40 | 618,426 | -0.03(-0.10%) |
Feb 22, 2008 | 35.39 | 35.40 | 34.24 | 34.43 | 514,816 | -0.97(-2.75%) |
Feb 21, 2008 | 35.61 | 36.43 | 35.00 | 35.40 | 385,621 | -0.02(-0.05%) |
Feb 20, 2008 | 32.59 | 36.03 | 32.26 | 35.42 | 826,080 | +3.58(+11.24%) |
Feb 19, 2008 | 34.05 | 34.05 | 31.81 | 31.84 | 315,363 | +1.02(+3.29%) |
Feb 18, 2008 | 31.18 | 31.18 | 30.11 | 30.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.18 | 31.18 | 30.11 | 30.83 | 183,778 | -0.57(-1.81%) |
Feb 14, 2008 | 30.49 | 31.67 | 30.05 | 31.40 | 338,072 | +1.02(+3.34%) |
Feb 13, 2008 | 29.11 | 30.66 | 28.78 | 30.38 | 197,518 | +1.50(+5.18%) |
Feb 12, 2008 | 28.56 | 29.53 | 28.39 | 28.88 | 244,458 | +0.41(+1.45%) |
Feb 11, 2008 | 28.78 | 28.92 | 28.33 | 28.47 | 237,572 | -0.24(-0.84%) |
Feb 08, 2008 | 29.28 | 29.86 | 28.64 | 28.71 | 124,858 | -0.57(-1.94%) |
Feb 07, 2008 | 28.90 | 29.57 | 28.33 | 29.28 | 148,923 | +0.38(+1.31%) |
Feb 06, 2008 | 29.54 | 30.17 | 28.81 | 28.90 | 177,290 | -0.34(-1.18%) |
Feb 05, 2008 | 29.35 | 29.88 | 29.24 | 29.25 | 170,828 | -0.64(-2.13%) |
Feb 04, 2008 | 29.77 | 30.12 | 29.30 | 29.88 | 192,180 | +0.03(+0.12%) |