Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.81 | 49.24 | 45.86 | 47.47 | 791,054 | +1.02(+2.20%) |
Apr 29, 2008 | 45.66 | 46.54 | 44.96 | 46.45 | 420,645 | +0.68(+1.48%) |
Apr 28, 2008 | 44.04 | 46.56 | 44.04 | 45.77 | 369,847 | +1.43(+3.22%) |
Apr 25, 2008 | 42.92 | 44.50 | 41.97 | 44.34 | 174,559 | +1.70(+3.98%) |
Apr 24, 2008 | 43.39 | 43.61 | 41.81 | 42.65 | 110,449 | -0.88(-2.02%) |
Apr 23, 2008 | 44.27 | 44.61 | 42.92 | 43.53 | 163,012 | -0.64(-1.45%) |
Apr 22, 2008 | 45.41 | 46.16 | 43.13 | 44.17 | 248,541 | -1.21(-2.66%) |
Apr 21, 2008 | 44.22 | 45.68 | 43.59 | 45.37 | 184,348 | +0.67(+1.49%) |
Apr 18, 2008 | 44.46 | 44.78 | 43.21 | 44.71 | 197,925 | +0.75(+1.71%) |
Apr 17, 2008 | 43.28 | 44.28 | 42.71 | 43.95 | 130,400 | +0.67(+1.54%) |
Apr 16, 2008 | 41.94 | 44.03 | 41.94 | 43.29 | 174,902 | +1.67(+4.01%) |
Apr 15, 2008 | 42.17 | 42.51 | 41.03 | 41.62 | 176,958 | -0.36(-0.86%) |
Apr 14, 2008 | 42.37 | 42.61 | 41.51 | 41.98 | 125,049 | -0.32(-0.75%) |
Apr 11, 2008 | 43.09 | 43.16 | 41.95 | 42.30 | 133,415 | -1.41(-3.22%) |
Apr 10, 2008 | 43.16 | 43.95 | 42.55 | 43.70 | 129,737 | +0.62(+1.44%) |
Apr 09, 2008 | 44.04 | 44.43 | 42.37 | 43.08 | 219,978 | -0.67(-1.53%) |
Apr 08, 2008 | 43.43 | 44.59 | 43.24 | 43.75 | 139,054 | -0.17(-0.38%) |
Apr 07, 2008 | 44.51 | 45.40 | 43.23 | 43.92 | 159,807 | -0.48(-1.09%) |
Apr 04, 2008 | 44.14 | 44.68 | 43.65 | 44.40 | 144,060 | +0.66(+1.50%) |
Apr 03, 2008 | 43.09 | 44.72 | 42.99 | 43.74 | 194,580 | +0.12(+0.28%) |
Apr 02, 2008 | 42.50 | 43.78 | 42.39 | 43.62 | 150,990 | +1.03(+2.42%) |
Apr 01, 2008 | 42.63 | 42.71 | 41.49 | 42.59 | 253,038 | +0.78(+1.86%) |
Mar 31, 2008 | 42.16 | 42.43 | 41.37 | 41.81 | 251,799 | +0.32(+0.78%) |
Mar 28, 2008 | 42.05 | 42.05 | 40.65 | 41.49 | 302,486 | -0.58(-1.39%) |
Mar 27, 2008 | 41.27 | 42.53 | 41.09 | 42.07 | 254,448 | +0.98(+2.39%) |
Mar 26, 2008 | 39.41 | 41.43 | 39.37 | 41.09 | 256,764 | +1.69(+4.28%) |
Mar 25, 2008 | 39.47 | 39.54 | 38.95 | 39.40 | 152,398 | +0.02(+0.05%) |
Mar 24, 2008 | 37.06 | 39.81 | 37.04 | 39.38 | 214,367 | +1.68(+4.45%) |
Mar 21, 2008 | 38.10 | 38.10 | 36.17 | 37.71 | 389,819 | +0.00(+0.00%) |
Mar 20, 2008 | 38.10 | 38.10 | 36.17 | 37.71 | 389,819 | -0.97(-2.52%) |
Mar 19, 2008 | 42.05 | 42.36 | 38.63 | 38.68 | 206,302 | -3.06(-7.33%) |
Mar 18, 2008 | 41.41 | 42.22 | 40.17 | 41.74 | 172,287 | +1.16(+2.86%) |
Mar 17, 2008 | 38.67 | 41.29 | 38.67 | 40.58 | 237,752 | +0.95(+2.39%) |
Mar 14, 2008 | 40.32 | 41.22 | 38.95 | 39.63 | 190,485 | -0.42(-1.04%) |
Mar 13, 2008 | 38.64 | 40.05 | 38.32 | 40.05 | 332,911 | +0.88(+2.25%) |
Mar 12, 2008 | 39.16 | 39.60 | 38.66 | 39.17 | 121,811 | +0.19(+0.50%) |
Mar 11, 2008 | 38.19 | 39.10 | 37.64 | 38.98 | 235,091 | +2.06(+5.58%) |
Mar 10, 2008 | 37.35 | 38.16 | 36.45 | 36.92 | 173,214 | -0.38(-1.02%) |
Mar 07, 2008 | 38.19 | 39.15 | 36.95 | 37.30 | 209,699 | -1.09(-2.85%) |
Mar 06, 2008 | 39.27 | 39.88 | 38.39 | 38.39 | 145,519 | -1.18(-2.98%) |
Mar 05, 2008 | 39.95 | 39.95 | 38.95 | 39.57 | 133,973 | -0.20(-0.51%) |
Mar 04, 2008 | 39.98 | 40.18 | 38.85 | 39.77 | 278,810 | +0.05(+0.12%) |
Mar 03, 2008 | 38.24 | 39.95 | 37.97 | 39.73 | 352,644 | +1.44(+3.75%) |
Feb 29, 2008 | 38.76 | 39.71 | 38.10 | 38.29 | 220,063 | -0.86(-2.20%) |
Feb 28, 2008 | 39.82 | 40.46 | 38.49 | 39.15 | 293,080 | -0.48(-1.22%) |
Feb 27, 2008 | 38.33 | 39.86 | 37.80 | 39.63 | 241,174 | +1.48(+3.89%) |
Feb 26, 2008 | 38.94 | 38.94 | 37.59 | 38.15 | 336,063 | -1.32(-3.34%) |
Feb 25, 2008 | 37.03 | 39.61 | 36.88 | 39.47 | 547,861 | +2.77(+7.55%) |
Feb 22, 2008 | 35.94 | 37.51 | 34.92 | 36.70 | 399,127 | +0.79(+2.19%) |
Feb 21, 2008 | 34.95 | 37.02 | 34.41 | 35.91 | 358,785 | -0.49(-1.35%) |
Feb 20, 2008 | 37.59 | 37.59 | 36.01 | 36.40 | 393,933 | -0.64(-1.73%) |
Feb 19, 2008 | 35.34 | 37.77 | 35.34 | 37.04 | 457,404 | +1.77(+5.02%) |
Feb 18, 2008 | 33.90 | 35.49 | 33.38 | 35.27 | 226,355 | +0.00(+0.00%) |
Feb 15, 2008 | 33.90 | 35.49 | 33.38 | 35.27 | 226,355 | +1.03(+3.01%) |
Feb 14, 2008 | 33.44 | 34.97 | 32.78 | 34.24 | 292,121 | +0.52(+1.54%) |
Feb 13, 2008 | 32.85 | 34.16 | 32.85 | 33.72 | 290,198 | +0.95(+2.91%) |
Feb 12, 2008 | 33.95 | 33.95 | 32.71 | 32.76 | 274,479 | -0.56(-1.67%) |
Feb 11, 2008 | 33.38 | 33.77 | 32.91 | 33.32 | 230,926 | +0.45(+1.38%) |
Feb 08, 2008 | 32.44 | 32.96 | 32.23 | 32.87 | 199,999 | +0.29(+0.88%) |
Feb 07, 2008 | 31.48 | 33.01 | 31.48 | 32.58 | 201,691 | +0.97(+3.08%) |
Feb 06, 2008 | 32.30 | 32.73 | 31.52 | 31.61 | 205,260 | -0.37(-1.16%) |
Feb 05, 2008 | 32.73 | 32.89 | 31.93 | 31.98 | 198,984 | -0.98(-2.98%) |
Feb 04, 2008 | 32.76 | 33.51 | 32.15 | 32.96 | 205,934 | +0.19(+0.59%) |