Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 47.35 | 47.60 | 45.93 | 47.53 | 271,611 | +0.48(+1.02%) |
Apr 29, 2008 | 48.20 | 48.39 | 46.57 | 47.05 | 259,062 | -1.59(-3.27%) |
Apr 28, 2008 | 49.05 | 49.22 | 47.97 | 48.64 | 275,829 | -0.30(-0.61%) |
Apr 25, 2008 | 48.94 | 49.23 | 47.86 | 48.94 | 285,477 | +0.32(+0.66%) |
Apr 24, 2008 | 45.59 | 49.90 | 45.50 | 48.62 | 939,098 | +3.57(+7.92%) |
Apr 23, 2008 | 46.00 | 46.11 | 44.37 | 45.05 | 329,638 | -0.94(-2.04%) |
Apr 22, 2008 | 46.34 | 46.54 | 45.17 | 45.99 | 199,797 | -0.70(-1.50%) |
Apr 21, 2008 | 46.36 | 47.00 | 45.75 | 46.69 | 275,939 | +0.13(+0.28%) |
Apr 18, 2008 | 45.14 | 46.60 | 44.67 | 46.56 | 209,384 | +1.77(+3.95%) |
Apr 17, 2008 | 43.96 | 45.00 | 43.95 | 44.79 | 250,116 | +0.66(+1.50%) |
Apr 16, 2008 | 43.35 | 44.15 | 43.04 | 44.13 | 400,578 | +1.10(+2.56%) |
Apr 15, 2008 | 43.44 | 43.75 | 43.00 | 43.03 | 347,380 | -0.09(-0.21%) |
Apr 14, 2008 | 42.71 | 43.94 | 42.45 | 43.12 | 206,295 | +0.49(+1.15%) |
Apr 11, 2008 | 43.63 | 43.75 | 42.57 | 42.63 | 231,100 | -1.44(-3.27%) |
Apr 10, 2008 | 42.16 | 44.07 | 42.01 | 44.07 | 347,113 | +1.71(+4.04%) |
Apr 09, 2008 | 42.29 | 42.71 | 42.09 | 42.36 | 269,800 | +0.27(+0.64%) |
Apr 08, 2008 | 41.90 | 42.38 | 41.57 | 42.09 | 190,100 | -0.17(-0.40%) |
Apr 07, 2008 | 42.19 | 42.52 | 42.04 | 42.26 | 283,104 | +0.54(+1.29%) |
Apr 04, 2008 | 41.03 | 42.00 | 40.65 | 41.72 | 285,310 | +0.48(+1.16%) |
Apr 03, 2008 | 41.49 | 42.11 | 40.72 | 41.24 | 436,829 | -1.03(-2.44%) |
Apr 02, 2008 | 41.70 | 42.50 | 41.18 | 42.27 | 209,218 | +0.87(+2.10%) |
Apr 01, 2008 | 40.11 | 41.43 | 39.51 | 41.40 | 295,100 | +1.30(+3.24%) |
Mar 31, 2008 | 38.76 | 40.30 | 38.60 | 40.10 | 238,480 | +1.44(+3.72%) |
Mar 28, 2008 | 38.82 | 39.49 | 38.52 | 38.66 | 98,200 | -0.36(-0.92%) |
Mar 27, 2008 | 39.57 | 39.58 | 38.98 | 39.02 | 192,500 | -0.42(-1.06%) |
Mar 26, 2008 | 38.02 | 39.56 | 37.84 | 39.44 | 237,268 | +1.36(+3.57%) |
Mar 25, 2008 | 37.24 | 38.48 | 37.13 | 38.08 | 213,309 | +1.09(+2.95%) |
Mar 24, 2008 | 36.37 | 37.92 | 36.22 | 36.99 | 227,200 | +0.79(+2.18%) |
Mar 21, 2008 | 36.63 | 37.73 | 35.91 | 36.20 | 457,349 | +0.00(+0.00%) |
Mar 20, 2008 | 36.63 | 37.73 | 35.91 | 36.20 | 457,349 | +0.09(+0.25%) |
Mar 19, 2008 | 37.69 | 37.85 | 36.11 | 36.11 | 231,300 | -1.52(-4.04%) |
Mar 18, 2008 | 36.70 | 37.71 | 36.45 | 37.63 | 275,400 | +1.87(+5.23%) |
Mar 17, 2008 | 36.32 | 36.71 | 35.71 | 35.76 | 257,686 | -1.52(-4.08%) |
Mar 14, 2008 | 37.94 | 37.94 | 35.75 | 37.28 | 244,352 | -0.34(-0.90%) |
Mar 13, 2008 | 35.62 | 37.70 | 34.93 | 37.62 | 304,740 | +1.75(+4.88%) |
Mar 12, 2008 | 36.48 | 36.67 | 35.66 | 35.87 | 223,530 | -0.48(-1.32%) |
Mar 11, 2008 | 35.98 | 36.71 | 35.68 | 36.35 | 234,866 | +1.15(+3.27%) |
Mar 10, 2008 | 35.58 | 35.90 | 34.86 | 35.20 | 247,500 | -0.46(-1.29%) |
Mar 07, 2008 | 35.77 | 36.24 | 35.38 | 35.66 | 471,800 | -0.52(-1.44%) |
Mar 06, 2008 | 35.74 | 37.03 | 35.74 | 36.18 | 299,800 | +0.31(+0.86%) |
Mar 05, 2008 | 36.20 | 36.31 | 35.39 | 35.87 | 595,884 | -0.04(-0.11%) |
Mar 04, 2008 | 36.95 | 37.03 | 35.40 | 35.91 | 566,018 | -1.46(-3.91%) |
Mar 03, 2008 | 37.00 | 37.84 | 36.56 | 37.37 | 475,100 | +0.43(+1.16%) |
Feb 29, 2008 | 37.95 | 38.14 | 36.91 | 36.94 | 358,595 | -1.51(-3.93%) |
Feb 28, 2008 | 38.11 | 39.19 | 37.90 | 38.45 | 427,700 | +0.32(+0.84%) |
Feb 27, 2008 | 39.15 | 39.39 | 38.07 | 38.13 | 436,700 | -1.27(-3.22%) |
Feb 26, 2008 | 38.79 | 39.78 | 38.50 | 39.40 | 509,400 | +0.38(+0.97%) |
Feb 25, 2008 | 37.86 | 39.43 | 37.72 | 39.02 | 453,300 | +1.07(+2.82%) |
Feb 22, 2008 | 37.81 | 38.14 | 37.26 | 37.95 | 252,000 | +0.18(+0.48%) |
Feb 21, 2008 | 38.96 | 39.04 | 37.58 | 37.77 | 283,300 | -0.93(-2.40%) |
Feb 20, 2008 | 38.46 | 38.88 | 38.02 | 38.70 | 377,157 | +0.25(+0.65%) |
Feb 19, 2008 | 38.25 | 39.14 | 37.96 | 38.45 | 202,200 | +0.99(+2.64%) |
Feb 18, 2008 | 37.54 | 37.87 | 36.66 | 37.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.54 | 37.87 | 36.66 | 37.46 | 243,500 | -0.16(-0.43%) |
Feb 14, 2008 | 38.14 | 38.99 | 37.31 | 37.62 | 408,309 | -0.52(-1.36%) |
Feb 13, 2008 | 36.62 | 39.00 | 36.56 | 38.14 | 650,900 | +2.04(+5.65%) |
Feb 12, 2008 | 34.76 | 36.37 | 34.00 | 36.10 | 419,800 | +1.42(+4.09%) |
Feb 11, 2008 | 34.10 | 34.77 | 33.48 | 34.68 | 205,200 | +0.48(+1.40%) |
Feb 08, 2008 | 33.78 | 34.56 | 33.78 | 34.20 | 184,800 | +0.52(+1.54%) |
Feb 07, 2008 | 33.92 | 34.42 | 33.40 | 33.68 | 235,200 | -0.37(-1.09%) |
Feb 06, 2008 | 34.98 | 34.98 | 33.81 | 34.05 | 211,400 | -0.65(-1.87%) |
Feb 05, 2008 | 35.01 | 35.94 | 34.61 | 34.70 | 205,200 | -0.93(-2.61%) |
Feb 04, 2008 | 36.00 | 36.00 | 34.04 | 35.63 | 493,300 | -0.22(-0.61%) |