Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.40 | 39.88 | 39.25 | 39.55 | 67,840 | +0.73(+1.88%) |
Apr 29, 2008 | 39.20 | 39.25 | 38.52 | 38.82 | 75,875 | -1.77(-4.36%) |
Apr 28, 2008 | 42.24 | 42.24 | 40.42 | 40.59 | 92,286 | -1.97(-4.63%) |
Apr 25, 2008 | 43.10 | 43.10 | 41.71 | 42.56 | 106,719 | -0.57(-1.32%) |
Apr 24, 2008 | 42.97 | 43.95 | 41.67 | 43.13 | 153,286 | +1.03(+2.45%) |
Apr 23, 2008 | 40.45 | 42.37 | 40.45 | 42.10 | 185,230 | +2.80(+7.12%) |
Apr 22, 2008 | 39.29 | 40.07 | 38.80 | 39.30 | 141,800 | +2.20(+5.93%) |
Apr 21, 2008 | 37.14 | 37.48 | 36.07 | 37.10 | 83,368 | +1.41(+3.95%) |
Apr 18, 2008 | 35.93 | 36.14 | 35.03 | 35.69 | 106,387 | -0.06(-0.17%) |
Apr 17, 2008 | 37.17 | 37.17 | 35.52 | 35.75 | 92,330 | -0.24(-0.67%) |
Apr 16, 2008 | 34.99 | 35.99 | 34.80 | 35.99 | 54,089 | +1.81(+5.30%) |
Apr 15, 2008 | 34.95 | 34.95 | 33.93 | 34.18 | 47,893 | -1.02(-2.90%) |
Apr 14, 2008 | 35.24 | 35.60 | 34.88 | 35.20 | 33,910 | +0.12(+0.34%) |
Apr 11, 2008 | 36.30 | 36.35 | 35.07 | 35.08 | 61,200 | -0.20(-0.57%) |
Apr 10, 2008 | 34.89 | 35.62 | 34.72 | 35.28 | 63,019 | +0.60(+1.73%) |
Apr 09, 2008 | 35.60 | 35.68 | 34.45 | 34.68 | 88,684 | -2.17(-5.89%) |
Apr 08, 2008 | 37.01 | 37.55 | 36.59 | 36.85 | 79,800 | -1.45(-3.79%) |
Apr 07, 2008 | 40.29 | 40.29 | 37.85 | 38.30 | 79,570 | +0.03(+0.08%) |
Apr 04, 2008 | 38.60 | 38.77 | 37.67 | 38.27 | 53,350 | +0.07(+0.18%) |
Apr 03, 2008 | 37.42 | 38.78 | 36.67 | 38.20 | 113,849 | +2.53(+7.09%) |
Apr 02, 2008 | 36.11 | 36.11 | 35.39 | 35.67 | 30,000 | -0.62(-1.71%) |
Apr 01, 2008 | 35.00 | 36.29 | 35.00 | 36.29 | 79,900 | +1.30(+3.72%) |
Mar 31, 2008 | 34.98 | 35.00 | 34.32 | 34.99 | 91,200 | -1.04(-2.89%) |
Mar 28, 2008 | 35.92 | 36.86 | 35.54 | 36.03 | 47,300 | -0.52(-1.42%) |
Mar 27, 2008 | 36.10 | 37.26 | 36.00 | 36.55 | 148,437 | +2.02(+5.85%) |
Mar 26, 2008 | 34.71 | 35.03 | 34.52 | 34.53 | 57,900 | -0.33(-0.95%) |
Mar 25, 2008 | 34.80 | 35.24 | 33.84 | 34.86 | 101,695 | +1.70(+5.13%) |
Mar 24, 2008 | 34.84 | 34.84 | 32.85 | 33.16 | 107,500 | +0.17(+0.52%) |
Mar 21, 2008 | 32.50 | 33.18 | 31.37 | 32.99 | 106,711 | +0.00(+0.00%) |
Mar 20, 2008 | 32.50 | 33.18 | 31.37 | 32.99 | 106,711 | -0.05(-0.15%) |
Mar 19, 2008 | 34.75 | 34.75 | 32.86 | 33.04 | 150,700 | -3.37(-9.26%) |
Mar 18, 2008 | 34.55 | 36.43 | 34.55 | 36.41 | 103,630 | +2.86(+8.52%) |
Mar 17, 2008 | 33.84 | 34.19 | 32.50 | 33.55 | 117,809 | -3.35(-9.08%) |
Mar 14, 2008 | 38.78 | 38.78 | 36.51 | 36.90 | 169,000 | -3.99(-9.76%) |
Mar 13, 2008 | 40.81 | 41.50 | 39.12 | 40.89 | 165,815 | -0.90(-2.15%) |
Mar 12, 2008 | 41.15 | 42.87 | 41.15 | 41.79 | 113,344 | -2.03(-4.63%) |
Mar 11, 2008 | 42.52 | 43.82 | 41.86 | 43.82 | 54,122 | +1.79(+4.26%) |
Mar 10, 2008 | 43.40 | 43.97 | 41.88 | 42.03 | 63,500 | -0.80(-1.87%) |
Mar 07, 2008 | 43.05 | 43.59 | 42.39 | 42.83 | 124,308 | -0.32(-0.74%) |
Mar 06, 2008 | 44.88 | 44.99 | 42.96 | 43.15 | 38,018 | -2.34(-5.14%) |
Mar 05, 2008 | 44.77 | 45.55 | 44.56 | 45.49 | 32,728 | +1.37(+3.11%) |
Mar 04, 2008 | 45.98 | 45.98 | 43.30 | 44.12 | 73,304 | -2.74(-5.85%) |
Mar 03, 2008 | 46.38 | 47.08 | 46.05 | 46.86 | 47,900 | +0.27(+0.58%) |
Feb 29, 2008 | 47.34 | 47.90 | 46.47 | 46.59 | 45,590 | -1.26(-2.63%) |
Feb 28, 2008 | 48.65 | 48.69 | 47.73 | 47.85 | 45,800 | -0.88(-1.81%) |
Feb 27, 2008 | 47.88 | 48.79 | 47.30 | 48.73 | 48,658 | +1.55(+3.29%) |
Feb 26, 2008 | 46.98 | 47.35 | 46.02 | 47.18 | 38,432 | +0.16(+0.34%) |
Feb 25, 2008 | 46.45 | 47.02 | 45.59 | 47.02 | 57,357 | +0.34(+0.73%) |
Feb 22, 2008 | 45.73 | 46.68 | 45.26 | 46.68 | 31,300 | +1.20(+2.64%) |
Feb 21, 2008 | 46.95 | 47.13 | 45.33 | 45.48 | 66,130 | -2.02(-4.25%) |
Feb 20, 2008 | 47.00 | 47.79 | 46.06 | 47.50 | 71,250 | -0.97(-2.00%) |
Feb 19, 2008 | 49.45 | 49.63 | 48.05 | 48.47 | 63,400 | +0.52(+1.08%) |
Feb 18, 2008 | 46.83 | 48.10 | 46.73 | 47.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.83 | 48.10 | 46.73 | 47.95 | 105,303 | +2.11(+4.60%) |
Feb 14, 2008 | 47.80 | 47.80 | 45.84 | 45.84 | 67,270 | -1.95(-4.08%) |
Feb 13, 2008 | 46.75 | 47.79 | 46.14 | 47.79 | 50,100 | +1.40(+3.02%) |
Feb 12, 2008 | 46.94 | 46.94 | 45.65 | 46.39 | 54,931 | +0.34(+0.74%) |
Feb 11, 2008 | 45.86 | 46.38 | 44.77 | 46.05 | 34,900 | +0.24(+0.52%) |
Feb 08, 2008 | 46.72 | 46.83 | 45.52 | 45.81 | 55,705 | -1.05(-2.24%) |
Feb 07, 2008 | 45.85 | 47.06 | 45.32 | 46.86 | 73,141 | +0.73(+1.58%) |
Feb 06, 2008 | 46.86 | 47.20 | 45.74 | 46.13 | 49,100 | -0.02(-0.04%) |
Feb 05, 2008 | 48.98 | 49.00 | 46.13 | 46.15 | 62,487 | -3.25(-6.58%) |
Feb 04, 2008 | 48.80 | 50.18 | 48.57 | 49.40 | 81,026 | +1.71(+3.59%) |