Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.27 | 40.49 | 39.94 | 39.94 | 20,266 | -0.15(-0.37%) |
Apr 29, 2008 | 40.10 | 40.21 | 39.96 | 40.09 | 14,277 | -0.23(-0.58%) |
Apr 28, 2008 | 40.41 | 40.43 | 40.32 | 40.32 | 5,207 | +0.21(+0.53%) |
Apr 25, 2008 | 39.30 | 40.21 | 39.30 | 40.11 | 7,568 | +0.26(+0.65%) |
Apr 24, 2008 | 39.51 | 40.02 | 39.37 | 39.85 | 28,511 | +0.41(+1.05%) |
Apr 23, 2008 | 38.94 | 39.45 | 38.94 | 39.44 | 7,621 | +0.53(+1.36%) |
Apr 22, 2008 | 39.02 | 39.02 | 38.81 | 38.91 | 9,519 | -0.59(-1.49%) |
Apr 21, 2008 | 40.23 | 40.23 | 38.95 | 39.50 | 17,583 | -0.44(-1.11%) |
Apr 18, 2008 | 39.84 | 39.94 | 39.84 | 39.94 | 10,314 | +0.46(+1.17%) |
Apr 17, 2008 | 39.76 | 39.76 | 39.35 | 39.48 | 11,836 | -0.46(-1.16%) |
Apr 16, 2008 | 39.71 | 39.94 | 39.56 | 39.94 | 15,428 | +0.45(+1.13%) |
Apr 15, 2008 | 39.56 | 39.66 | 39.35 | 39.50 | 9,672 | -0.24(-0.59%) |
Apr 14, 2008 | 39.89 | 39.89 | 39.58 | 39.73 | 6,863 | -0.15(-0.37%) |
Apr 11, 2008 | 40.44 | 40.44 | 39.88 | 39.88 | 23,660 | -0.71(-1.75%) |
Apr 10, 2008 | 40.37 | 40.74 | 40.32 | 40.59 | 9,611 | +0.55(+1.37%) |
Apr 09, 2008 | 40.27 | 40.30 | 39.93 | 40.04 | 13,432 | -0.60(-1.48%) |
Apr 08, 2008 | 39.96 | 40.66 | 39.96 | 40.64 | 13,185 | -0.10(-0.24%) |
Apr 07, 2008 | 40.57 | 40.89 | 40.57 | 40.74 | 32,902 | +0.57(+1.41%) |
Apr 04, 2008 | 39.86 | 40.40 | 39.84 | 40.17 | 5,175 | +0.37(+0.94%) |
Apr 03, 2008 | 40.28 | 40.28 | 39.50 | 39.80 | 10,351 | +0.20(+0.51%) |
Apr 02, 2008 | 39.96 | 40.04 | 39.59 | 39.59 | 24,645 | -0.39(-0.97%) |
Apr 01, 2008 | 39.50 | 39.98 | 39.50 | 39.98 | 7,763 | +0.95(+2.43%) |
Mar 31, 2008 | 39.36 | 39.36 | 38.44 | 39.03 | 27,849 | -0.40(-1.01%) |
Mar 28, 2008 | 39.58 | 40.02 | 39.43 | 39.43 | 4,066 | -0.26(-0.65%) |
Mar 27, 2008 | 39.84 | 39.88 | 39.66 | 39.69 | 11,090 | +0.00(+0.00%) |
Mar 26, 2008 | 39.71 | 39.71 | 39.54 | 39.69 | 33,272 | -0.23(-0.57%) |
Mar 25, 2008 | 40.17 | 40.18 | 39.82 | 39.92 | 15,896 | -0.25(-0.63%) |
Mar 24, 2008 | 39.80 | 40.35 | 39.73 | 40.17 | 25,385 | +0.92(+2.34%) |
Mar 21, 2008 | 39.32 | 39.32 | 39.09 | 39.25 | 2,711 | +0.00(+0.00%) |
Mar 20, 2008 | 39.32 | 39.32 | 39.09 | 39.25 | 2,711 | +0.03(+0.08%) |
Mar 19, 2008 | 39.64 | 39.83 | 39.22 | 39.22 | 7,763 | -0.03(-0.08%) |
Mar 18, 2008 | 38.85 | 39.26 | 38.56 | 39.25 | 11,953 | +0.92(+2.41%) |
Mar 17, 2008 | 38.06 | 38.51 | 38.06 | 38.33 | 15,650 | +0.08(+0.21%) |
Mar 14, 2008 | 38.96 | 38.96 | 38.00 | 38.25 | 21,441 | -0.59(-1.53%) |
Mar 13, 2008 | 38.22 | 39.06 | 38.12 | 38.84 | 9,981 | +0.14(+0.36%) |
Mar 12, 2008 | 38.63 | 39.18 | 38.63 | 38.70 | 20,086 | +0.18(+0.46%) |
Mar 11, 2008 | 37.83 | 38.91 | 37.83 | 38.52 | 61,121 | +0.39(+1.03%) |
Mar 10, 2008 | 39.52 | 39.52 | 38.05 | 38.13 | 13,678 | -0.66(-1.70%) |
Mar 07, 2008 | 39.48 | 39.48 | 38.46 | 38.79 | 9,365 | -0.42(-1.08%) |
Mar 06, 2008 | 40.53 | 40.53 | 39.21 | 39.21 | 13,000 | -0.93(-2.32%) |
Mar 05, 2008 | 40.45 | 40.51 | 39.85 | 40.14 | 11,830 | -0.29(-0.72%) |
Mar 04, 2008 | 39.98 | 40.44 | 39.98 | 40.44 | 12,815 | -0.23(-0.56%) |
Mar 03, 2008 | 40.75 | 40.88 | 40.41 | 40.66 | 10,844 | -0.21(-0.52%) |
Feb 29, 2008 | 42.00 | 42.00 | 40.71 | 40.87 | 14,875 | -0.60(-1.45%) |
Feb 28, 2008 | 41.55 | 41.57 | 41.34 | 41.48 | 66,297 | -0.32(-0.76%) |
Feb 27, 2008 | 41.98 | 42.10 | 41.79 | 41.79 | 14,019 | -0.45(-1.08%) |
Feb 26, 2008 | 41.37 | 42.47 | 41.37 | 42.25 | 51,263 | +0.29(+0.68%) |
Feb 25, 2008 | 41.39 | 42.00 | 41.39 | 41.96 | 66,051 | +0.75(+1.83%) |
Feb 22, 2008 | 41.00 | 41.21 | 40.69 | 41.21 | 99,076 | +0.18(+0.44%) |
Feb 21, 2008 | 41.78 | 41.78 | 40.95 | 41.03 | 11,337 | -0.49(-1.17%) |
Feb 20, 2008 | 42.00 | 42.00 | 41.12 | 41.52 | 85,891 | -0.24(-0.56%) |
Feb 19, 2008 | 41.87 | 42.00 | 41.75 | 41.75 | 30,314 | +0.28(+0.68%) |
Feb 18, 2008 | 41.95 | 41.95 | 41.45 | 41.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.95 | 41.95 | 41.45 | 41.47 | 8,009 | -0.29(-0.70%) |
Feb 14, 2008 | 43.67 | 43.67 | 41.66 | 41.76 | 3,696 | -0.37(-0.89%) |
Feb 13, 2008 | 42.17 | 42.17 | 41.95 | 42.13 | 2,464 | +0.47(+1.13%) |
Feb 12, 2008 | 41.14 | 41.83 | 41.14 | 41.66 | 14,417 | +0.52(+1.26%) |
Feb 11, 2008 | 40.95 | 41.17 | 40.85 | 41.14 | 19,716 | +0.02(+0.06%) |
Feb 08, 2008 | 41.39 | 41.39 | 40.97 | 41.12 | 27,603 | -0.66(-1.57%) |
Feb 07, 2008 | 41.70 | 41.86 | 41.55 | 41.78 | 31,670 | -0.04(-0.10%) |
Feb 06, 2008 | 41.93 | 42.34 | 41.82 | 41.82 | 26,247 | -0.06(-0.14%) |
Feb 05, 2008 | 42.29 | 42.35 | 41.83 | 41.87 | 34,699 | -0.82(-1.92%) |
Feb 04, 2008 | 42.38 | 42.76 | 42.38 | 42.69 | 6,518 | +0.39(+0.92%) |