Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 45.10 | 46.42 | 45.10 | 45.45 | 106,663 | +0.39(+0.87%) |
Apr 29, 2008 | 46.37 | 46.37 | 44.73 | 45.05 | 132,696 | -1.10(-2.37%) |
Apr 28, 2008 | 45.69 | 46.77 | 43.20 | 46.15 | 211,950 | +0.30(+0.65%) |
Apr 25, 2008 | 45.80 | 45.98 | 42.52 | 45.85 | 73,525 | +0.33(+0.72%) |
Apr 24, 2008 | 45.50 | 46.28 | 44.61 | 45.53 | 216,542 | -0.12(-0.27%) |
Apr 23, 2008 | 45.78 | 46.33 | 43.89 | 45.65 | 262,610 | +0.11(+0.24%) |
Apr 22, 2008 | 45.77 | 46.04 | 44.82 | 45.54 | 111,468 | -0.62(-1.35%) |
Apr 21, 2008 | 45.76 | 46.90 | 45.69 | 46.16 | 126,351 | -0.07(-0.14%) |
Apr 18, 2008 | 45.27 | 46.64 | 44.92 | 46.23 | 142,385 | +1.91(+4.30%) |
Apr 17, 2008 | 43.44 | 44.71 | 42.99 | 44.32 | 238,696 | +0.79(+1.82%) |
Apr 16, 2008 | 42.07 | 43.65 | 42.07 | 43.53 | 140,273 | +1.87(+4.49%) |
Apr 15, 2008 | 41.48 | 42.11 | 40.83 | 41.66 | 74,324 | +0.38(+0.93%) |
Apr 14, 2008 | 41.49 | 41.65 | 40.77 | 41.27 | 203,501 | -0.54(-1.28%) |
Apr 11, 2008 | 42.29 | 43.15 | 41.52 | 41.81 | 270,885 | -1.35(-3.13%) |
Apr 10, 2008 | 42.31 | 43.77 | 41.98 | 43.16 | 321,209 | +0.73(+1.71%) |
Apr 09, 2008 | 41.60 | 42.98 | 41.60 | 42.44 | 220,008 | -0.52(-1.20%) |
Apr 08, 2008 | 41.62 | 43.11 | 41.62 | 42.95 | 251,064 | +0.81(+1.93%) |
Apr 07, 2008 | 42.77 | 43.33 | 41.96 | 42.14 | 199,225 | -0.25(-0.60%) |
Apr 04, 2008 | 40.13 | 42.56 | 38.79 | 42.39 | 406,353 | +1.92(+4.75%) |
Apr 03, 2008 | 41.06 | 41.21 | 39.82 | 40.47 | 193,935 | -0.65(-1.57%) |
Apr 02, 2008 | 40.91 | 42.04 | 40.52 | 41.12 | 211,555 | +0.20(+0.50%) |
Apr 01, 2008 | 39.98 | 41.19 | 38.95 | 40.91 | 206,412 | +1.10(+2.77%) |
Mar 31, 2008 | 38.53 | 39.98 | 38.17 | 39.81 | 159,137 | +0.64(+1.63%) |
Mar 28, 2008 | 39.76 | 39.97 | 38.95 | 39.17 | 174,519 | -0.65(-1.64%) |
Mar 27, 2008 | 40.00 | 40.51 | 39.45 | 39.82 | 138,127 | -0.01(-0.02%) |
Mar 26, 2008 | 38.07 | 40.14 | 38.05 | 39.83 | 95,942 | +1.28(+3.33%) |
Mar 25, 2008 | 38.51 | 38.69 | 37.80 | 38.55 | 240,167 | -0.04(-0.09%) |
Mar 24, 2008 | 37.38 | 39.34 | 36.75 | 38.58 | 187,996 | +0.84(+2.23%) |
Mar 21, 2008 | 37.31 | 38.45 | 36.07 | 37.74 | 332,165 | +0.00(+0.00%) |
Mar 20, 2008 | 37.31 | 38.45 | 36.07 | 37.74 | 332,165 | +0.80(+2.16%) |
Mar 19, 2008 | 39.16 | 39.77 | 36.94 | 36.94 | 173,525 | -2.17(-5.55%) |
Mar 18, 2008 | 38.00 | 39.29 | 37.15 | 39.11 | 269,446 | +1.70(+4.56%) |
Mar 17, 2008 | 37.42 | 38.61 | 36.67 | 37.41 | 235,648 | -1.20(-3.10%) |
Mar 14, 2008 | 39.14 | 39.25 | 38.14 | 38.61 | 260,461 | -0.57(-1.44%) |
Mar 13, 2008 | 37.75 | 39.30 | 37.36 | 39.17 | 444,169 | +0.89(+2.31%) |
Mar 12, 2008 | 39.26 | 40.08 | 38.04 | 38.29 | 211,628 | -0.84(-2.15%) |
Mar 11, 2008 | 38.53 | 39.16 | 37.14 | 39.13 | 205,041 | +1.50(+3.99%) |
Mar 10, 2008 | 40.55 | 41.08 | 37.16 | 37.63 | 427,686 | -2.91(-7.18%) |
Mar 07, 2008 | 39.49 | 41.06 | 39.28 | 40.53 | 186,602 | -0.07(-0.18%) |
Mar 06, 2008 | 40.80 | 41.70 | 40.20 | 40.61 | 260,370 | -0.65(-1.58%) |
Mar 05, 2008 | 41.56 | 42.15 | 40.82 | 41.26 | 141,449 | -0.16(-0.39%) |
Mar 04, 2008 | 39.90 | 42.25 | 39.90 | 41.42 | 192,401 | -0.49(-1.18%) |
Mar 03, 2008 | 41.12 | 42.86 | 40.35 | 41.91 | 216,596 | +0.70(+1.71%) |
Feb 29, 2008 | 42.31 | 42.73 | 40.83 | 41.21 | 357,698 | -1.59(-3.71%) |
Feb 28, 2008 | 43.33 | 43.38 | 42.17 | 42.80 | 174,016 | -0.78(-1.78%) |
Feb 27, 2008 | 42.60 | 44.09 | 42.16 | 43.57 | 203,086 | +0.64(+1.49%) |
Feb 26, 2008 | 42.29 | 44.15 | 42.14 | 42.94 | 241,581 | +0.35(+0.82%) |
Feb 25, 2008 | 41.57 | 42.91 | 41.24 | 42.59 | 107,205 | +0.94(+2.26%) |
Feb 22, 2008 | 41.23 | 42.72 | 40.35 | 41.64 | 248,646 | +0.43(+1.04%) |
Feb 21, 2008 | 42.82 | 43.51 | 41.00 | 41.22 | 156,193 | -1.36(-3.20%) |
Feb 20, 2008 | 40.45 | 42.63 | 39.90 | 42.58 | 228,416 | +1.68(+4.11%) |
Feb 19, 2008 | 41.82 | 43.12 | 40.52 | 40.90 | 281,205 | -0.20(-0.49%) |
Feb 18, 2008 | 42.10 | 42.22 | 40.11 | 41.10 | 407,614 | +0.00(+0.00%) |
Feb 15, 2008 | 42.10 | 42.22 | 40.11 | 41.10 | 407,614 | -1.45(-3.41%) |
Feb 14, 2008 | 43.31 | 43.74 | 42.29 | 42.55 | 239,778 | -0.30(-0.69%) |
Feb 13, 2008 | 40.15 | 44.85 | 40.15 | 42.85 | 684,867 | +2.73(+6.80%) |
Feb 12, 2008 | 39.10 | 41.81 | 39.10 | 40.12 | 425,585 | +0.95(+2.43%) |
Feb 11, 2008 | 37.60 | 40.62 | 37.12 | 39.17 | 618,717 | +1.51(+4.01%) |
Feb 08, 2008 | 34.15 | 38.55 | 33.59 | 37.66 | 808,363 | +2.23(+6.28%) |
Feb 07, 2008 | 34.94 | 36.18 | 34.64 | 35.44 | 190,609 | +0.22(+0.64%) |
Feb 06, 2008 | 35.86 | 37.01 | 35.17 | 35.21 | 217,675 | -0.30(-0.84%) |
Feb 05, 2008 | 35.60 | 36.87 | 34.45 | 35.51 | 312,849 | -0.89(-2.45%) |
Feb 04, 2008 | 34.70 | 37.25 | 34.58 | 36.40 | 484,467 | +2.09(+6.09%) |