Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.94 | 41.45 | 39.19 | 39.25 | 853,858 | -1.39(-3.43%) |
Apr 29, 2008 | 40.00 | 41.21 | 38.91 | 40.64 | 241,843 | +0.45(+1.13%) |
Apr 28, 2008 | 39.70 | 40.75 | 39.01 | 40.19 | 217,164 | +0.37(+0.92%) |
Apr 25, 2008 | 40.27 | 40.63 | 39.34 | 39.82 | 192,320 | -0.28(-0.71%) |
Apr 24, 2008 | 38.52 | 40.99 | 38.52 | 40.10 | 653,574 | +1.92(+5.04%) |
Apr 23, 2008 | 38.08 | 38.91 | 37.89 | 38.18 | 241,997 | +0.27(+0.72%) |
Apr 22, 2008 | 39.11 | 39.32 | 37.30 | 37.91 | 846,852 | -1.31(-3.34%) |
Apr 21, 2008 | 39.82 | 40.27 | 38.97 | 39.22 | 583,597 | -0.87(-2.18%) |
Apr 18, 2008 | 39.57 | 40.36 | 39.33 | 40.09 | 562,001 | +1.53(+3.96%) |
Apr 17, 2008 | 38.76 | 39.29 | 38.23 | 38.56 | 526,548 | -0.31(-0.81%) |
Apr 16, 2008 | 37.77 | 39.14 | 37.52 | 38.88 | 507,914 | +1.63(+4.37%) |
Apr 15, 2008 | 37.90 | 38.67 | 37.09 | 37.25 | 627,301 | -0.35(-0.93%) |
Apr 14, 2008 | 38.16 | 39.17 | 37.58 | 37.60 | 368,270 | -0.98(-2.53%) |
Apr 11, 2008 | 40.19 | 40.19 | 37.92 | 38.58 | 890,907 | -1.32(-3.30%) |
Apr 10, 2008 | 38.61 | 40.80 | 38.43 | 39.89 | 543,707 | +0.89(+2.27%) |
Apr 09, 2008 | 40.82 | 41.10 | 38.22 | 39.00 | 893,319 | -2.02(-4.93%) |
Apr 08, 2008 | 40.45 | 41.47 | 39.42 | 41.03 | 765,607 | -0.47(-1.13%) |
Apr 07, 2008 | 41.38 | 42.77 | 41.18 | 41.50 | 413,882 | +0.31(+0.76%) |
Apr 04, 2008 | 43.20 | 43.20 | 40.46 | 41.18 | 719,929 | -2.26(-5.19%) |
Apr 03, 2008 | 43.17 | 43.87 | 42.27 | 43.44 | 355,050 | -0.24(-0.54%) |
Apr 02, 2008 | 43.46 | 45.49 | 43.43 | 43.67 | 719,144 | -0.90(-2.02%) |
Apr 01, 2008 | 42.23 | 44.57 | 41.73 | 44.57 | 802,205 | +2.61(+6.21%) |
Mar 31, 2008 | 42.56 | 43.95 | 41.97 | 41.97 | 452,005 | -1.21(-2.81%) |
Mar 28, 2008 | 42.54 | 44.63 | 42.10 | 43.18 | 480,357 | +0.44(+1.03%) |
Mar 27, 2008 | 45.36 | 45.79 | 42.67 | 42.74 | 586,042 | -2.61(-5.75%) |
Mar 26, 2008 | 46.60 | 47.06 | 44.62 | 45.34 | 900,032 | -1.89(-4.01%) |
Mar 25, 2008 | 45.32 | 48.05 | 44.72 | 47.24 | 1,325,485 | +0.73(+1.57%) |
Mar 24, 2008 | 44.63 | 47.58 | 44.13 | 46.51 | 717,178 | +1.71(+3.82%) |
Mar 21, 2008 | 44.58 | 45.36 | 42.00 | 44.80 | 932,978 | +0.00(+0.00%) |
Mar 20, 2008 | 44.58 | 45.36 | 42.00 | 44.80 | 932,978 | +3.23(+7.78%) |
Mar 19, 2008 | 42.84 | 42.84 | 40.78 | 41.56 | 444,049 | -0.39(-0.93%) |
Mar 18, 2008 | 40.79 | 42.24 | 40.44 | 41.95 | 912,946 | +1.73(+4.30%) |
Mar 17, 2008 | 38.21 | 42.65 | 38.17 | 40.22 | 660,537 | +0.82(+2.08%) |
Mar 14, 2008 | 39.58 | 40.28 | 38.21 | 39.40 | 509,610 | +0.13(+0.32%) |
Mar 13, 2008 | 36.00 | 39.49 | 35.81 | 39.28 | 491,319 | +2.79(+7.66%) |
Mar 12, 2008 | 37.66 | 38.54 | 36.24 | 36.48 | 437,344 | -1.27(-3.37%) |
Mar 11, 2008 | 36.96 | 37.76 | 36.23 | 37.76 | 374,902 | +1.88(+5.25%) |
Mar 10, 2008 | 37.80 | 37.80 | 35.73 | 35.87 | 328,889 | -1.95(-5.15%) |
Mar 07, 2008 | 37.91 | 39.77 | 37.57 | 37.82 | 337,470 | -0.79(-2.05%) |
Mar 06, 2008 | 38.63 | 39.03 | 37.72 | 38.61 | 308,464 | -0.15(-0.39%) |
Mar 05, 2008 | 37.57 | 39.55 | 37.45 | 38.76 | 392,666 | +1.13(+3.00%) |
Mar 04, 2008 | 37.42 | 38.02 | 36.65 | 37.63 | 383,453 | -0.43(-1.13%) |
Mar 03, 2008 | 39.08 | 39.23 | 37.29 | 38.06 | 362,333 | -1.16(-2.95%) |
Feb 29, 2008 | 40.28 | 41.86 | 38.80 | 39.22 | 263,876 | -1.63(-4.00%) |
Feb 28, 2008 | 42.23 | 42.23 | 40.33 | 40.86 | 201,056 | -1.15(-2.74%) |
Feb 27, 2008 | 41.18 | 42.82 | 40.93 | 42.01 | 295,701 | +0.50(+1.21%) |
Feb 26, 2008 | 39.87 | 41.90 | 39.75 | 41.51 | 475,706 | +1.29(+3.19%) |
Feb 25, 2008 | 38.96 | 40.36 | 38.96 | 40.22 | 495,387 | +1.20(+3.08%) |
Feb 22, 2008 | 40.46 | 40.55 | 38.39 | 39.02 | 830,913 | -1.50(-3.71%) |
Feb 21, 2008 | 41.73 | 42.11 | 40.18 | 40.52 | 596,882 | -1.00(-2.40%) |
Feb 20, 2008 | 41.63 | 42.11 | 40.94 | 41.52 | 633,354 | -0.31(-0.75%) |
Feb 19, 2008 | 42.17 | 42.23 | 41.33 | 41.83 | 434,104 | +0.39(+0.95%) |
Feb 18, 2008 | 41.02 | 41.60 | 40.01 | 41.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.02 | 41.60 | 40.01 | 41.44 | 408,054 | +0.10(+0.23%) |
Feb 14, 2008 | 42.52 | 43.08 | 41.13 | 41.34 | 368,908 | -0.56(-1.34%) |
Feb 13, 2008 | 40.08 | 42.06 | 39.87 | 41.91 | 413,429 | +2.30(+5.80%) |
Feb 12, 2008 | 39.57 | 40.31 | 39.23 | 39.61 | 633,541 | +0.08(+0.20%) |
Feb 11, 2008 | 40.42 | 40.42 | 38.41 | 39.53 | 785,166 | -0.32(-0.80%) |
Feb 08, 2008 | 40.72 | 40.81 | 39.27 | 39.85 | 473,304 | -1.00(-2.44%) |
Feb 07, 2008 | 37.75 | 40.86 | 37.21 | 40.84 | 867,477 | +2.96(+7.80%) |
Feb 06, 2008 | 38.89 | 39.28 | 37.65 | 37.89 | 463,939 | -0.54(-1.41%) |
Feb 05, 2008 | 42.15 | 42.15 | 38.35 | 38.43 | 927,843 | -1.72(-4.28%) |
Feb 04, 2008 | 42.47 | 42.47 | 39.70 | 40.15 | 507,314 | -2.27(-5.36%) |