Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.54 | 40.92 | 38.93 | 39.49 | 613,698 | -0.81(-2.00%) |
Apr 29, 2008 | 40.74 | 41.02 | 40.10 | 40.30 | 513,397 | -0.71(-1.73%) |
Apr 28, 2008 | 42.72 | 42.72 | 40.81 | 41.01 | 882,739 | +0.31(+0.76%) |
Apr 25, 2008 | 39.56 | 40.83 | 39.32 | 40.70 | 622,419 | +1.02(+2.57%) |
Apr 24, 2008 | 38.22 | 39.78 | 37.91 | 39.68 | 534,308 | +1.57(+4.13%) |
Apr 23, 2008 | 38.53 | 38.84 | 37.85 | 38.10 | 287,563 | -0.61(-1.58%) |
Apr 22, 2008 | 38.61 | 39.03 | 38.50 | 38.72 | 396,120 | -0.10(-0.25%) |
Apr 21, 2008 | 39.39 | 39.39 | 38.52 | 38.81 | 431,485 | -0.57(-1.45%) |
Apr 18, 2008 | 38.84 | 40.15 | 38.84 | 39.39 | 588,315 | +0.35(+0.90%) |
Apr 17, 2008 | 38.79 | 39.09 | 38.23 | 39.04 | 443,807 | -0.13(-0.32%) |
Apr 16, 2008 | 38.55 | 39.17 | 37.87 | 39.16 | 689,270 | +1.07(+2.80%) |
Apr 15, 2008 | 38.59 | 39.22 | 36.90 | 38.10 | 972,944 | -0.15(-0.38%) |
Apr 14, 2008 | 38.73 | 39.12 | 37.47 | 38.24 | 1,098,204 | -0.55(-1.43%) |
Apr 11, 2008 | 38.85 | 40.07 | 38.67 | 38.79 | 865,990 | -0.68(-1.72%) |
Apr 10, 2008 | 39.33 | 40.40 | 39.19 | 39.47 | 537,434 | +0.11(+0.27%) |
Apr 09, 2008 | 40.21 | 40.77 | 39.13 | 39.37 | 633,361 | -1.06(-2.62%) |
Apr 08, 2008 | 41.14 | 41.20 | 40.12 | 40.43 | 594,126 | -0.72(-1.75%) |
Apr 07, 2008 | 41.77 | 42.34 | 40.64 | 41.14 | 869,764 | -0.58(-1.40%) |
Apr 04, 2008 | 42.52 | 42.71 | 41.56 | 41.73 | 1,098,874 | -0.16(-0.37%) |
Apr 03, 2008 | 42.14 | 42.47 | 41.61 | 41.88 | 1,167,555 | -0.36(-0.85%) |
Apr 02, 2008 | 43.49 | 43.49 | 42.04 | 42.24 | 1,001,718 | -0.94(-2.18%) |
Apr 01, 2008 | 41.78 | 43.18 | 40.57 | 43.18 | 1,198,352 | +1.50(+3.59%) |
Mar 31, 2008 | 42.72 | 42.72 | 41.23 | 41.69 | 1,777,654 | +0.90(+2.21%) |
Mar 28, 2008 | 40.93 | 41.76 | 40.33 | 40.78 | 826,221 | -0.23(-0.57%) |
Mar 27, 2008 | 41.77 | 42.81 | 40.94 | 41.02 | 972,542 | -0.93(-2.22%) |
Mar 26, 2008 | 43.02 | 43.74 | 41.73 | 41.95 | 623,567 | -1.37(-3.16%) |
Mar 25, 2008 | 42.57 | 43.36 | 42.06 | 43.32 | 1,617,359 | +0.11(+0.25%) |
Mar 24, 2008 | 45.47 | 45.47 | 41.80 | 43.21 | 1,858,640 | -1.47(-3.28%) |
Mar 21, 2008 | 42.00 | 45.05 | 41.56 | 44.68 | 1,111,255 | -0.11(-0.24%) |
Mar 20, 2008 | 42.00 | 45.05 | 41.56 | 44.79 | 1,111,255 | +2.59(+6.15%) |
Mar 19, 2008 | 43.53 | 43.53 | 41.43 | 42.19 | 768,842 | -1.01(-2.34%) |
Mar 18, 2008 | 40.70 | 43.45 | 40.70 | 43.20 | 1,722,876 | +2.85(+7.05%) |
Mar 17, 2008 | 40.29 | 40.78 | 38.50 | 40.36 | 1,188,246 | -0.19(-0.48%) |
Mar 14, 2008 | 39.33 | 40.89 | 38.37 | 40.55 | 1,365,182 | +1.22(+3.11%) |
Mar 13, 2008 | 38.35 | 39.33 | 36.84 | 39.33 | 864,166 | +1.51(+4.01%) |
Mar 12, 2008 | 37.78 | 38.67 | 37.10 | 37.81 | 972,641 | -0.03(-0.08%) |
Mar 11, 2008 | 37.73 | 38.29 | 36.90 | 37.84 | 994,236 | +0.85(+2.31%) |
Mar 10, 2008 | 36.04 | 37.35 | 36.04 | 36.99 | 1,200,696 | +0.84(+2.34%) |
Mar 07, 2008 | 36.94 | 37.81 | 35.83 | 36.14 | 1,014,061 | -1.19(-3.20%) |
Mar 06, 2008 | 37.63 | 38.44 | 37.34 | 37.34 | 556,033 | -0.63(-1.66%) |
Mar 05, 2008 | 38.10 | 38.62 | 37.38 | 37.97 | 918,367 | +0.43(+1.14%) |
Mar 04, 2008 | 36.73 | 37.54 | 36.73 | 37.54 | 841,862 | +0.35(+0.94%) |
Mar 03, 2008 | 37.61 | 37.61 | 36.78 | 37.19 | 850,772 | -0.15(-0.39%) |
Feb 29, 2008 | 37.00 | 37.56 | 36.92 | 37.34 | 774,771 | -0.39(-1.03%) |
Feb 28, 2008 | 38.83 | 38.83 | 37.17 | 37.73 | 538,458 | -0.73(-1.89%) |
Feb 27, 2008 | 37.23 | 38.96 | 36.80 | 38.45 | 1,777,545 | -0.08(-0.20%) |
Feb 26, 2008 | 37.18 | 39.11 | 37.18 | 38.53 | 522,464 | +0.75(+1.98%) |
Feb 25, 2008 | 36.69 | 37.79 | 36.05 | 37.78 | 577,426 | +1.34(+3.68%) |
Feb 22, 2008 | 36.14 | 36.65 | 35.39 | 36.44 | 602,959 | +0.67(+1.87%) |
Feb 21, 2008 | 36.97 | 36.98 | 35.31 | 35.77 | 705,464 | -0.84(-2.28%) |
Feb 20, 2008 | 35.27 | 37.32 | 34.96 | 36.61 | 764,560 | +1.02(+2.86%) |
Feb 19, 2008 | 37.96 | 39.62 | 35.54 | 35.59 | 1,446,827 | -0.97(-2.66%) |
Feb 18, 2008 | 36.90 | 37.53 | 36.03 | 36.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.90 | 37.53 | 36.03 | 36.56 | 506,429 | -0.68(-1.83%) |
Feb 14, 2008 | 38.25 | 38.25 | 37.05 | 37.24 | 486,126 | -0.31(-0.83%) |
Feb 13, 2008 | 38.31 | 38.31 | 36.67 | 37.55 | 799,668 | -0.07(-0.18%) |
Feb 12, 2008 | 37.65 | 38.72 | 36.94 | 37.62 | 641,636 | -0.02(-0.05%) |
Feb 11, 2008 | 37.09 | 38.25 | 37.09 | 37.64 | 877,793 | +0.50(+1.33%) |
Feb 08, 2008 | 37.81 | 38.21 | 36.91 | 37.14 | 1,303,257 | -0.50(-1.34%) |
Feb 07, 2008 | 36.79 | 37.83 | 35.87 | 37.65 | 651,754 | +0.78(+2.11%) |
Feb 06, 2008 | 38.77 | 38.77 | 36.85 | 36.87 | 682,507 | -1.16(-3.04%) |
Feb 05, 2008 | 38.46 | 38.46 | 36.93 | 38.03 | 943,296 | -0.44(-1.14%) |
Feb 04, 2008 | 38.83 | 38.85 | 38.22 | 38.46 | 1,420,666 | -0.28(-0.73%) |