Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.98 | 40.98 | 38.91 | 40.42 | 5,912 | +2.01(+5.23%) |
Apr 29, 2008 | 39.60 | 39.60 | 38.27 | 38.41 | 2,994 | -2.14(-5.28%) |
Apr 28, 2008 | 39.52 | 40.84 | 39.52 | 40.55 | 1,259 | -0.20(-0.50%) |
Apr 25, 2008 | 41.00 | 41.00 | 39.37 | 40.76 | 1,604 | -0.15(-0.36%) |
Apr 24, 2008 | 41.01 | 41.01 | 40.46 | 40.91 | 1,412 | -0.78(-1.87%) |
Apr 23, 2008 | 41.69 | 42.22 | 40.23 | 41.69 | 1,835 | -0.75(-1.76%) |
Apr 22, 2008 | 40.59 | 44.28 | 40.45 | 42.43 | 2,889 | -0.30(-0.69%) |
Apr 21, 2008 | 40.12 | 44.28 | 40.12 | 42.73 | 1,103 | +1.99(+4.89%) |
Apr 18, 2008 | 41.20 | 43.99 | 38.57 | 40.73 | 19,276 | +0.01(+0.02%) |
Apr 17, 2008 | 41.73 | 41.73 | 40.73 | 40.73 | 1,436 | +0.56(+1.39%) |
Apr 16, 2008 | 42.24 | 42.24 | 39.81 | 40.17 | 6,278 | +0.47(+1.18%) |
Apr 15, 2008 | 37.44 | 39.70 | 37.44 | 39.70 | 411 | +0.05(+0.12%) |
Apr 14, 2008 | 39.97 | 39.97 | 37.80 | 39.65 | 853 | -0.32(-0.80%) |
Apr 11, 2008 | 36.90 | 41.96 | 36.90 | 39.97 | 1,379 | -1.82(-4.36%) |
Apr 10, 2008 | 38.33 | 41.79 | 38.33 | 41.79 | 643 | +3.74(+9.83%) |
Apr 09, 2008 | 37.24 | 38.88 | 37.24 | 38.05 | 847 | -1.47(-3.71%) |
Apr 08, 2008 | 40.00 | 40.00 | 38.54 | 39.52 | 512 | +0.57(+1.47%) |
Apr 07, 2008 | 41.00 | 41.00 | 37.96 | 38.95 | 731 | -0.57(-1.45%) |
Apr 04, 2008 | 41.20 | 41.79 | 39.50 | 39.52 | 1,463 | -0.67(-1.67%) |
Apr 03, 2008 | 41.60 | 41.60 | 38.60 | 40.19 | 1,587 | -0.20(-0.49%) |
Apr 02, 2008 | 41.82 | 41.82 | 39.56 | 40.39 | 1,952 | -1.03(-2.49%) |
Apr 01, 2008 | 41.64 | 41.64 | 38.02 | 41.42 | 2,306 | +1.51(+3.78%) |
Mar 31, 2008 | 38.28 | 40.05 | 37.02 | 39.91 | 3,701 | +1.62(+4.22%) |
Mar 28, 2008 | 39.90 | 41.60 | 38.30 | 38.30 | 1,318 | -2.26(-5.58%) |
Mar 27, 2008 | 40.50 | 41.00 | 38.73 | 40.56 | 7,951 | +0.09(+0.22%) |
Mar 26, 2008 | 39.58 | 40.47 | 38.11 | 40.47 | 3,536 | +1.18(+3.00%) |
Mar 25, 2008 | 38.54 | 40.99 | 38.43 | 39.29 | 1,742 | +0.55(+1.42%) |
Mar 24, 2008 | 38.83 | 38.83 | 36.95 | 38.74 | 4,836 | +0.59(+1.55%) |
Mar 21, 2008 | 38.52 | 38.61 | 36.87 | 38.15 | 35,015 | +0.00(+0.00%) |
Mar 20, 2008 | 38.52 | 38.61 | 36.87 | 38.15 | 35,015 | +0.72(+1.93%) |
Mar 19, 2008 | 37.39 | 38.50 | 37.39 | 37.43 | 2,611 | +0.14(+0.37%) |
Mar 18, 2008 | 38.27 | 38.27 | 36.08 | 37.29 | 2,564 | +1.03(+2.85%) |
Mar 17, 2008 | 36.92 | 36.92 | 36.26 | 36.26 | 458 | -1.05(-2.81%) |
Mar 14, 2008 | 38.29 | 38.29 | 37.31 | 37.31 | 381 | -2.09(-5.31%) |
Mar 13, 2008 | 39.93 | 40.16 | 37.69 | 39.40 | 1,786 | +0.29(+0.73%) |
Mar 12, 2008 | 40.78 | 40.78 | 36.91 | 39.11 | 5,283 | -2.03(-4.92%) |
Mar 11, 2008 | 36.90 | 41.14 | 36.50 | 41.14 | 6,929 | +5.24(+14.60%) |
Mar 10, 2008 | 35.55 | 36.90 | 32.92 | 35.90 | 4,113 | +0.16(+0.44%) |
Mar 07, 2008 | 33.82 | 36.08 | 33.82 | 35.74 | 2,981 | +0.52(+1.49%) |
Mar 06, 2008 | 36.49 | 36.49 | 34.09 | 35.22 | 3,564 | -1.43(-3.89%) |
Mar 05, 2008 | 36.40 | 40.97 | 34.36 | 36.64 | 7,479 | +0.05(+0.13%) |
Mar 04, 2008 | 36.24 | 37.69 | 36.24 | 36.59 | 981 | -1.12(-2.98%) |
Mar 03, 2008 | 38.00 | 41.00 | 37.15 | 37.72 | 6,821 | -0.98(-2.54%) |
Feb 29, 2008 | 38.72 | 38.95 | 37.77 | 38.70 | 4,775 | -0.78(-1.97%) |
Feb 28, 2008 | 40.98 | 41.27 | 39.40 | 39.48 | 2,261 | -0.37(-0.93%) |
Feb 27, 2008 | 39.66 | 40.47 | 39.66 | 39.85 | 2,641 | -1.10(-2.68%) |
Feb 26, 2008 | 40.22 | 40.95 | 40.03 | 40.95 | 4,017 | -0.07(-0.18%) |
Feb 25, 2008 | 40.30 | 41.02 | 40.28 | 41.02 | 1,219 | -0.07(-0.18%) |
Feb 22, 2008 | 40.59 | 42.14 | 40.38 | 41.10 | 5,960 | +0.18(+0.44%) |
Feb 21, 2008 | 40.59 | 42.08 | 40.59 | 40.92 | 2,002 | +0.33(+0.81%) |
Feb 20, 2008 | 43.99 | 43.99 | 40.24 | 40.59 | 961 | -0.05(-0.12%) |
Feb 19, 2008 | 41.73 | 43.99 | 40.15 | 40.64 | 1,384 | +0.35(+0.88%) |
Feb 18, 2008 | 39.58 | 40.83 | 39.58 | 40.28 | 2,245 | +0.00(+0.00%) |
Feb 15, 2008 | 39.58 | 40.83 | 39.58 | 40.28 | 2,245 | +0.41(+1.03%) |
Feb 14, 2008 | 39.82 | 40.59 | 39.82 | 39.87 | 1,045 | -0.98(-2.41%) |
Feb 13, 2008 | 39.14 | 40.91 | 39.14 | 40.86 | 1,855 | +0.54(+1.34%) |
Feb 12, 2008 | 40.30 | 40.95 | 40.29 | 40.32 | 1,608 | +0.48(+1.19%) |
Feb 11, 2008 | 40.62 | 41.41 | 39.63 | 39.84 | 4,411 | -2.02(-4.82%) |
Feb 08, 2008 | 41.30 | 43.40 | 39.41 | 41.86 | 3,178 | +0.39(+0.93%) |
Feb 07, 2008 | 40.84 | 44.76 | 40.55 | 41.47 | 4,490 | +0.71(+1.75%) |
Feb 06, 2008 | 39.99 | 40.76 | 39.99 | 40.76 | 287 | -0.32(-0.78%) |
Feb 05, 2008 | 40.08 | 41.85 | 40.08 | 41.08 | 5,743 | -0.74(-1.76%) |
Feb 04, 2008 | 43.19 | 43.19 | 41.77 | 41.82 | 1,129 | -0.68(-1.60%) |