Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 42.46 | 43.78 | 42.22 | 43.78 | 517,352 | +1.24(+2.91%) |
Apr 29, 2008 | 40.90 | 42.54 | 40.72 | 42.54 | 601,581 | +1.52(+3.71%) |
Apr 28, 2008 | 41.89 | 42.37 | 40.99 | 41.02 | 579,856 | -0.82(-1.96%) |
Apr 25, 2008 | 40.52 | 41.92 | 40.50 | 41.84 | 734,185 | +1.32(+3.26%) |
Apr 24, 2008 | 41.77 | 41.77 | 40.25 | 40.52 | 636,757 | -0.47(-1.15%) |
Apr 23, 2008 | 39.77 | 41.26 | 39.29 | 40.99 | 748,720 | +0.69(+1.71%) |
Apr 22, 2008 | 41.12 | 41.56 | 40.19 | 40.30 | 734,727 | -2.30(-5.40%) |
Apr 21, 2008 | 42.91 | 43.30 | 41.92 | 42.60 | 1,220,021 | +0.08(+0.19%) |
Apr 18, 2008 | 41.05 | 42.60 | 40.75 | 42.52 | 1,308,659 | +1.77(+4.34%) |
Apr 17, 2008 | 40.00 | 40.75 | 39.90 | 40.75 | 585,652 | +0.65(+1.62%) |
Apr 16, 2008 | 40.42 | 40.78 | 39.90 | 40.10 | 674,740 | -0.13(-0.32%) |
Apr 15, 2008 | 40.55 | 40.74 | 39.90 | 40.23 | 866,431 | -0.30(-0.74%) |
Apr 14, 2008 | 40.40 | 40.87 | 39.85 | 40.53 | 501,168 | -0.07(-0.17%) |
Apr 11, 2008 | 41.20 | 41.68 | 40.40 | 40.60 | 498,016 | -0.64(-1.55%) |
Apr 10, 2008 | 40.24 | 42.64 | 39.76 | 41.24 | 1,694,862 | +1.16(+2.89%) |
Apr 09, 2008 | 40.99 | 41.00 | 39.75 | 40.08 | 428,750 | -0.39(-0.96%) |
Apr 08, 2008 | 39.99 | 41.00 | 39.60 | 40.47 | 745,700 | +0.47(+1.17%) |
Apr 07, 2008 | 40.60 | 40.67 | 39.81 | 40.00 | 763,011 | -0.30(-0.74%) |
Apr 04, 2008 | 40.50 | 40.93 | 39.95 | 40.30 | 516,020 | +0.13(+0.32%) |
Apr 03, 2008 | 41.45 | 41.45 | 39.65 | 40.17 | 749,581 | -0.17(-0.42%) |
Apr 02, 2008 | 39.75 | 41.37 | 39.50 | 40.34 | 912,226 | +0.64(+1.61%) |
Apr 01, 2008 | 39.26 | 40.25 | 39.11 | 39.70 | 655,819 | +0.75(+1.93%) |
Mar 31, 2008 | 38.76 | 39.64 | 38.76 | 38.95 | 753,400 | -0.26(-0.66%) |
Mar 28, 2008 | 39.40 | 39.94 | 38.75 | 39.21 | 653,656 | +0.06(+0.15%) |
Mar 27, 2008 | 38.74 | 39.18 | 38.60 | 39.15 | 496,135 | +0.45(+1.16%) |
Mar 26, 2008 | 39.20 | 39.20 | 37.82 | 38.70 | 449,900 | +0.43(+1.12%) |
Mar 25, 2008 | 37.60 | 38.67 | 37.60 | 38.27 | 463,584 | +0.65(+1.73%) |
Mar 24, 2008 | 37.89 | 38.46 | 36.87 | 37.62 | 596,359 | +0.77(+2.09%) |
Mar 21, 2008 | 36.13 | 37.19 | 35.65 | 36.85 | 690,479 | +0.00(+0.00%) |
Mar 20, 2008 | 36.13 | 37.19 | 35.65 | 36.85 | 690,479 | +0.37(+1.01%) |
Mar 19, 2008 | 37.49 | 38.34 | 36.31 | 36.48 | 592,085 | -1.56(-4.10%) |
Mar 18, 2008 | 37.52 | 38.71 | 36.45 | 38.04 | 807,759 | +0.61(+1.63%) |
Mar 17, 2008 | 36.00 | 38.53 | 35.42 | 37.43 | 940,500 | +0.24(+0.65%) |
Mar 14, 2008 | 38.49 | 38.49 | 36.47 | 37.19 | 720,257 | -0.06(-0.16%) |
Mar 13, 2008 | 36.29 | 37.89 | 35.53 | 37.25 | 1,439,727 | +0.90(+2.48%) |
Mar 12, 2008 | 32.43 | 36.58 | 31.30 | 36.35 | 4,473,647 | -1.18(-3.14%) |
Mar 11, 2008 | 41.81 | 42.64 | 36.73 | 37.53 | 3,244,624 | -7.12(-15.95%) |
Mar 10, 2008 | 44.09 | 46.43 | 44.09 | 44.65 | 598,644 | +0.77(+1.75%) |
Mar 07, 2008 | 43.00 | 44.97 | 42.26 | 43.88 | 664,251 | +0.43(+0.99%) |
Mar 06, 2008 | 45.10 | 45.21 | 43.32 | 43.45 | 591,550 | -1.80(-3.98%) |
Mar 05, 2008 | 44.96 | 46.29 | 44.80 | 45.25 | 708,871 | +0.09(+0.20%) |
Mar 04, 2008 | 45.65 | 46.39 | 44.60 | 45.16 | 761,410 | -1.48(-3.17%) |
Mar 03, 2008 | 47.69 | 47.84 | 45.88 | 46.64 | 855,214 | -1.10(-2.30%) |
Feb 29, 2008 | 48.49 | 49.01 | 47.50 | 47.74 | 613,529 | -1.03(-2.11%) |
Feb 28, 2008 | 50.02 | 51.00 | 48.52 | 48.77 | 492,850 | -1.39(-2.77%) |
Feb 27, 2008 | 49.02 | 50.79 | 49.02 | 50.16 | 385,520 | -0.07(-0.14%) |
Feb 26, 2008 | 49.87 | 51.70 | 49.68 | 50.23 | 572,707 | -0.55(-1.08%) |
Feb 25, 2008 | 50.85 | 51.00 | 48.71 | 50.78 | 679,019 | -0.22(-0.43%) |
Feb 22, 2008 | 52.16 | 52.43 | 50.16 | 51.00 | 502,328 | -1.15(-2.21%) |
Feb 21, 2008 | 53.46 | 53.90 | 52.08 | 52.15 | 421,633 | -1.06(-1.99%) |
Feb 20, 2008 | 53.80 | 53.80 | 51.87 | 53.21 | 580,785 | +0.37(+0.70%) |
Feb 19, 2008 | 54.21 | 54.98 | 52.20 | 52.84 | 844,006 | -1.27(-2.35%) |
Feb 18, 2008 | 50.00 | 54.44 | 50.00 | 54.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.00 | 54.44 | 50.00 | 54.11 | 1,460,858 | +3.07(+6.01%) |
Feb 14, 2008 | 48.51 | 53.17 | 48.51 | 51.04 | 4,165,298 | +2.45(+5.04%) |
Feb 13, 2008 | 49.99 | 49.99 | 44.62 | 48.59 | 2,838,374 | -0.89(-1.80%) |
Feb 12, 2008 | 48.00 | 49.81 | 48.00 | 49.48 | 377,943 | +0.80(+1.64%) |
Feb 11, 2008 | 50.75 | 50.75 | 47.50 | 48.68 | 609,926 | -1.12(-2.25%) |
Feb 08, 2008 | 50.51 | 51.16 | 49.24 | 49.80 | 752,828 | -1.27(-2.49%) |
Feb 07, 2008 | 48.45 | 51.50 | 48.45 | 51.07 | 809,951 | +1.43(+2.88%) |
Feb 06, 2008 | 48.27 | 50.51 | 47.55 | 49.64 | 1,081,715 | +1.93(+4.05%) |
Feb 05, 2008 | 49.50 | 49.50 | 47.39 | 47.71 | 636,937 | -1.32(-2.69%) |
Feb 04, 2008 | 48.18 | 49.25 | 47.64 | 49.03 | 954,836 | +1.46(+3.07%) |