Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.08 | 40.30 | 39.76 | 39.76 | 20,358 | -0.15(-0.37%) |
Apr 29, 2008 | 39.92 | 40.03 | 39.78 | 39.91 | 14,341 | -0.23(-0.58%) |
Apr 28, 2008 | 40.23 | 40.25 | 40.14 | 40.14 | 5,231 | +0.21(+0.53%) |
Apr 25, 2008 | 39.12 | 40.03 | 39.12 | 39.93 | 7,603 | +0.26(+0.65%) |
Apr 24, 2008 | 39.33 | 39.84 | 39.19 | 39.67 | 28,640 | +0.41(+1.05%) |
Apr 23, 2008 | 38.76 | 39.28 | 38.76 | 39.26 | 7,656 | +0.52(+1.36%) |
Apr 22, 2008 | 38.85 | 38.85 | 38.64 | 38.74 | 9,562 | -0.58(-1.49%) |
Apr 21, 2008 | 40.04 | 40.04 | 38.78 | 39.32 | 17,663 | -0.44(-1.11%) |
Apr 18, 2008 | 39.66 | 39.76 | 39.66 | 39.76 | 10,360 | +0.46(+1.17%) |
Apr 17, 2008 | 39.58 | 39.58 | 39.17 | 39.30 | 11,889 | -0.46(-1.16%) |
Apr 16, 2008 | 39.53 | 39.76 | 39.38 | 39.76 | 15,498 | +0.44(+1.13%) |
Apr 15, 2008 | 39.38 | 39.48 | 39.18 | 39.32 | 9,716 | -0.23(-0.59%) |
Apr 14, 2008 | 39.71 | 39.71 | 39.41 | 39.55 | 6,894 | -0.15(-0.37%) |
Apr 11, 2008 | 40.25 | 40.25 | 39.70 | 39.70 | 23,767 | -0.71(-1.75%) |
Apr 10, 2008 | 40.19 | 40.56 | 40.14 | 40.40 | 9,655 | +0.54(+1.37%) |
Apr 09, 2008 | 40.09 | 40.12 | 39.75 | 39.86 | 13,492 | -0.60(-1.48%) |
Apr 08, 2008 | 39.78 | 40.48 | 39.78 | 40.46 | 13,245 | -0.10(-0.24%) |
Apr 07, 2008 | 40.39 | 40.71 | 40.39 | 40.55 | 33,051 | +0.57(+1.41%) |
Apr 04, 2008 | 39.68 | 40.22 | 39.66 | 39.99 | 5,199 | +0.37(+0.94%) |
Apr 03, 2008 | 40.10 | 40.10 | 39.32 | 39.62 | 10,398 | +0.20(+0.51%) |
Apr 02, 2008 | 39.78 | 39.86 | 39.41 | 39.41 | 24,757 | -0.39(-0.97%) |
Apr 01, 2008 | 39.32 | 39.80 | 39.32 | 39.80 | 7,798 | +0.95(+2.43%) |
Mar 31, 2008 | 39.18 | 39.18 | 38.27 | 38.86 | 27,975 | -0.40(-1.01%) |
Mar 28, 2008 | 39.40 | 39.84 | 39.25 | 39.25 | 4,084 | -0.26(-0.65%) |
Mar 27, 2008 | 39.66 | 39.71 | 39.48 | 39.51 | 11,140 | +0.00(+0.00%) |
Mar 26, 2008 | 39.54 | 39.54 | 39.36 | 39.51 | 33,422 | -0.23(-0.57%) |
Mar 25, 2008 | 39.99 | 40.00 | 39.64 | 39.74 | 15,968 | -0.25(-0.63%) |
Mar 24, 2008 | 39.62 | 40.17 | 39.55 | 39.99 | 25,500 | +0.91(+2.34%) |
Mar 21, 2008 | 39.14 | 39.14 | 38.91 | 39.08 | 2,723 | +0.00(+0.00%) |
Mar 20, 2008 | 39.14 | 39.14 | 38.91 | 39.08 | 2,723 | +0.03(+0.08%) |
Mar 19, 2008 | 39.46 | 39.65 | 39.04 | 39.04 | 7,798 | -0.03(-0.08%) |
Mar 18, 2008 | 38.67 | 39.08 | 38.39 | 39.08 | 12,007 | +0.92(+2.41%) |
Mar 17, 2008 | 37.89 | 38.34 | 37.89 | 38.16 | 15,720 | +0.08(+0.21%) |
Mar 14, 2008 | 38.78 | 38.78 | 37.83 | 38.07 | 21,538 | -0.59(-1.53%) |
Mar 13, 2008 | 38.05 | 38.88 | 37.94 | 38.66 | 10,026 | +0.14(+0.36%) |
Mar 12, 2008 | 38.45 | 39.00 | 38.45 | 38.53 | 20,177 | +0.18(+0.46%) |
Mar 11, 2008 | 37.66 | 38.74 | 37.66 | 38.35 | 61,398 | +0.39(+1.03%) |
Mar 10, 2008 | 39.34 | 39.34 | 37.88 | 37.96 | 13,740 | -0.66(-1.70%) |
Mar 07, 2008 | 39.30 | 39.30 | 38.29 | 38.61 | 9,407 | -0.42(-1.08%) |
Mar 06, 2008 | 40.34 | 40.34 | 39.03 | 39.03 | 13,059 | -0.93(-2.32%) |
Mar 05, 2008 | 40.27 | 40.33 | 39.67 | 39.96 | 11,883 | -0.29(-0.72%) |
Mar 04, 2008 | 39.80 | 40.26 | 39.80 | 40.25 | 12,873 | -0.23(-0.56%) |
Mar 03, 2008 | 40.57 | 40.70 | 40.23 | 40.48 | 10,893 | -0.21(-0.52%) |
Feb 29, 2008 | 41.81 | 41.81 | 40.52 | 40.69 | 14,942 | -0.60(-1.45%) |
Feb 28, 2008 | 41.36 | 41.39 | 41.15 | 41.29 | 66,597 | -0.32(-0.76%) |
Feb 27, 2008 | 41.79 | 41.91 | 41.60 | 41.60 | 14,083 | -0.45(-1.08%) |
Feb 26, 2008 | 41.18 | 42.28 | 41.18 | 42.06 | 51,495 | +0.28(+0.68%) |
Feb 25, 2008 | 41.20 | 41.81 | 41.20 | 41.77 | 66,349 | +0.75(+1.83%) |
Feb 22, 2008 | 40.81 | 41.02 | 40.51 | 41.02 | 99,524 | +0.18(+0.44%) |
Feb 21, 2008 | 41.60 | 41.60 | 40.76 | 40.84 | 11,388 | -0.48(-1.17%) |
Feb 20, 2008 | 41.81 | 41.81 | 40.93 | 41.33 | 86,279 | -0.23(-0.56%) |
Feb 19, 2008 | 41.68 | 41.81 | 41.56 | 41.56 | 30,451 | +0.28(+0.68%) |
Feb 18, 2008 | 41.77 | 41.77 | 41.26 | 41.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.77 | 41.77 | 41.26 | 41.28 | 8,046 | -0.29(-0.70%) |
Feb 14, 2008 | 43.47 | 43.47 | 41.47 | 41.57 | 3,713 | -0.37(-0.89%) |
Feb 13, 2008 | 41.98 | 41.98 | 41.76 | 41.94 | 2,475 | +0.47(+1.13%) |
Feb 12, 2008 | 40.96 | 41.65 | 40.96 | 41.47 | 14,483 | +0.52(+1.26%) |
Feb 11, 2008 | 40.76 | 40.99 | 40.67 | 40.96 | 19,805 | +0.02(+0.06%) |
Feb 08, 2008 | 41.21 | 41.21 | 40.79 | 40.93 | 27,728 | -0.65(-1.57%) |
Feb 07, 2008 | 41.51 | 41.68 | 41.37 | 41.59 | 31,813 | -0.04(-0.10%) |
Feb 06, 2008 | 41.74 | 42.14 | 41.63 | 41.63 | 26,366 | -0.06(-0.14%) |
Feb 05, 2008 | 42.10 | 42.16 | 41.64 | 41.68 | 34,855 | -0.82(-1.92%) |
Feb 04, 2008 | 42.19 | 42.56 | 42.19 | 42.50 | 6,548 | +0.39(+0.92%) |