Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 43.41 | 44.13 | 43.09 | 43.19 | 540,953 | -0.37(-0.86%) |
Apr 29, 2008 | 43.90 | 44.20 | 42.87 | 43.56 | 741,146 | -0.28(-0.64%) |
Apr 28, 2008 | 42.98 | 44.13 | 42.88 | 43.85 | 824,822 | +1.08(+2.53%) |
Apr 25, 2008 | 42.54 | 43.01 | 41.78 | 42.77 | 641,014 | +0.20(+0.47%) |
Apr 24, 2008 | 41.44 | 42.89 | 40.77 | 42.57 | 751,022 | +1.12(+2.71%) |
Apr 23, 2008 | 41.89 | 42.29 | 41.15 | 41.44 | 886,530 | -0.57(-1.36%) |
Apr 22, 2008 | 42.74 | 43.17 | 41.57 | 42.02 | 817,784 | -0.63(-1.48%) |
Apr 21, 2008 | 43.35 | 43.51 | 42.59 | 42.65 | 1,013,327 | -0.99(-2.27%) |
Apr 18, 2008 | 43.27 | 44.07 | 42.97 | 43.64 | 1,022,583 | +1.04(+2.44%) |
Apr 17, 2008 | 43.07 | 44.02 | 40.49 | 42.60 | 2,182,034 | -1.87(-4.21%) |
Apr 16, 2008 | 42.94 | 44.57 | 42.76 | 44.47 | 1,011,930 | +1.60(+3.74%) |
Apr 15, 2008 | 42.39 | 43.25 | 42.33 | 42.87 | 1,035,207 | +0.82(+1.96%) |
Apr 14, 2008 | 41.69 | 42.43 | 41.22 | 42.04 | 464,780 | +0.21(+0.50%) |
Apr 11, 2008 | 41.77 | 42.52 | 41.59 | 41.84 | 485,657 | -0.63(-1.49%) |
Apr 10, 2008 | 42.15 | 42.69 | 41.80 | 42.47 | 690,858 | +0.17(+0.41%) |
Apr 09, 2008 | 44.31 | 44.36 | 41.86 | 42.29 | 1,207,383 | -2.29(-5.15%) |
Apr 08, 2008 | 44.44 | 44.88 | 43.84 | 44.59 | 653,311 | -0.34(-0.76%) |
Apr 07, 2008 | 44.50 | 45.19 | 44.36 | 44.93 | 690,153 | +0.47(+1.07%) |
Apr 04, 2008 | 45.43 | 45.71 | 44.35 | 44.45 | 781,493 | -0.98(-2.16%) |
Apr 03, 2008 | 44.72 | 45.63 | 44.32 | 45.43 | 588,566 | +0.65(+1.45%) |
Apr 02, 2008 | 45.19 | 45.46 | 43.94 | 44.79 | 797,849 | -0.18(-0.41%) |
Apr 01, 2008 | 43.44 | 45.18 | 43.14 | 44.97 | 803,187 | +1.61(+3.72%) |
Mar 31, 2008 | 43.53 | 43.76 | 42.47 | 43.36 | 1,021,177 | -0.42(-0.95%) |
Mar 28, 2008 | 44.03 | 44.71 | 43.43 | 43.77 | 770,076 | +0.10(+0.23%) |
Mar 27, 2008 | 42.91 | 44.04 | 42.53 | 43.67 | 1,255,992 | +1.11(+2.60%) |
Mar 26, 2008 | 43.46 | 43.63 | 42.20 | 42.57 | 704,254 | -1.15(-2.62%) |
Mar 25, 2008 | 43.85 | 44.81 | 43.46 | 43.71 | 891,472 | -0.30(-0.68%) |
Mar 24, 2008 | 43.60 | 45.09 | 43.46 | 44.01 | 1,897,657 | +1.35(+3.16%) |
Mar 21, 2008 | 40.84 | 42.97 | 40.44 | 42.67 | 1,048,682 | +0.00(+0.00%) |
Mar 20, 2008 | 40.84 | 42.97 | 40.44 | 42.67 | 1,048,682 | +1.80(+4.41%) |
Mar 19, 2008 | 41.15 | 41.98 | 40.57 | 40.86 | 971,943 | -0.20(-0.49%) |
Mar 18, 2008 | 40.73 | 41.08 | 39.80 | 41.06 | 1,264,166 | +1.16(+2.92%) |
Mar 17, 2008 | 39.18 | 40.12 | 37.77 | 39.90 | 973,272 | +0.42(+1.05%) |
Mar 14, 2008 | 40.94 | 40.94 | 39.06 | 39.48 | 842,065 | -1.12(-2.76%) |
Mar 13, 2008 | 39.26 | 41.11 | 38.79 | 40.61 | 686,352 | +1.14(+2.89%) |
Mar 12, 2008 | 39.89 | 40.31 | 39.14 | 39.47 | 624,732 | -0.53(-1.33%) |
Mar 11, 2008 | 39.12 | 40.00 | 38.45 | 40.00 | 745,621 | +1.90(+4.97%) |
Mar 10, 2008 | 39.14 | 39.38 | 38.05 | 38.10 | 610,794 | -1.18(-3.00%) |
Mar 07, 2008 | 39.26 | 40.16 | 38.79 | 39.28 | 956,210 | -0.33(-0.84%) |
Mar 06, 2008 | 39.98 | 40.34 | 39.17 | 39.62 | 561,295 | -0.72(-1.79%) |
Mar 05, 2008 | 39.57 | 40.67 | 39.38 | 40.34 | 967,505 | +1.01(+2.58%) |
Mar 04, 2008 | 38.90 | 39.45 | 38.24 | 39.33 | 1,431,310 | +0.18(+0.47%) |
Mar 03, 2008 | 38.65 | 40.15 | 38.05 | 39.14 | 1,266,986 | +0.59(+1.53%) |
Feb 29, 2008 | 39.23 | 39.92 | 38.36 | 38.55 | 784,327 | -1.26(-3.15%) |
Feb 28, 2008 | 39.75 | 40.18 | 39.45 | 39.81 | 1,025,818 | -0.09(-0.23%) |
Feb 27, 2008 | 39.76 | 40.12 | 39.18 | 39.90 | 706,913 | -0.24(-0.60%) |
Feb 26, 2008 | 38.99 | 40.14 | 38.52 | 40.14 | 643,619 | +1.15(+2.94%) |
Feb 25, 2008 | 38.14 | 39.23 | 38.02 | 38.99 | 519,780 | +0.58(+1.51%) |
Feb 22, 2008 | 38.71 | 38.98 | 37.72 | 38.41 | 584,054 | -0.31(-0.79%) |
Feb 21, 2008 | 38.69 | 39.44 | 38.44 | 38.72 | 698,497 | +0.30(+0.78%) |
Feb 20, 2008 | 38.49 | 38.97 | 38.23 | 38.42 | 843,315 | -0.42(-1.07%) |
Feb 19, 2008 | 38.63 | 38.91 | 37.83 | 38.83 | 1,189,756 | +0.86(+2.28%) |
Feb 18, 2008 | 38.09 | 38.48 | 37.26 | 37.97 | 647,840 | +0.00(+0.00%) |
Feb 15, 2008 | 38.09 | 38.48 | 37.26 | 37.97 | 647,840 | -0.25(-0.65%) |
Feb 14, 2008 | 38.62 | 39.49 | 38.13 | 38.22 | 750,667 | -0.31(-0.80%) |
Feb 13, 2008 | 39.81 | 40.16 | 38.28 | 38.53 | 1,115,845 | -0.86(-2.19%) |
Feb 12, 2008 | 39.77 | 40.04 | 39.03 | 39.39 | 575,991 | +0.03(+0.08%) |
Feb 11, 2008 | 38.76 | 39.62 | 38.61 | 39.36 | 792,214 | +0.21(+0.53%) |
Feb 08, 2008 | 40.16 | 40.17 | 38.69 | 39.15 | 894,796 | -1.01(-2.50%) |
Feb 07, 2008 | 39.15 | 40.31 | 38.57 | 40.16 | 1,534,749 | +0.51(+1.28%) |
Feb 06, 2008 | 40.32 | 40.56 | 39.47 | 39.65 | 1,057,144 | -0.26(-0.65%) |
Feb 05, 2008 | 39.47 | 40.61 | 39.23 | 39.91 | 1,216,920 | -0.33(-0.83%) |
Feb 04, 2008 | 39.18 | 41.07 | 38.78 | 40.24 | 2,134,906 | +1.28(+3.29%) |