Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.02 | 40.80 | 40.02 | 40.47 | 39,048 | +0.23(+0.58%) |
Apr 29, 2008 | 40.18 | 40.53 | 39.28 | 40.24 | 48,614 | +0.22(+0.55%) |
Apr 28, 2008 | 40.25 | 40.30 | 39.72 | 40.02 | 38,554 | -0.42(-1.05%) |
Apr 25, 2008 | 39.26 | 41.15 | 39.00 | 40.44 | 67,751 | +1.49(+3.83%) |
Apr 24, 2008 | 39.85 | 40.11 | 38.78 | 38.95 | 113,303 | -1.03(-2.58%) |
Apr 23, 2008 | 39.68 | 40.43 | 39.64 | 39.98 | 91,134 | +0.05(+0.13%) |
Apr 22, 2008 | 40.18 | 40.43 | 39.79 | 39.93 | 30,774 | -0.42(-1.05%) |
Apr 21, 2008 | 40.54 | 40.54 | 40.16 | 40.35 | 45,862 | -0.23(-0.57%) |
Apr 18, 2008 | 39.75 | 40.58 | 39.75 | 40.58 | 38,146 | +0.94(+2.37%) |
Apr 17, 2008 | 39.84 | 39.98 | 39.26 | 39.64 | 27,259 | +0.21(+0.52%) |
Apr 16, 2008 | 38.81 | 39.94 | 38.81 | 39.44 | 67,096 | +0.80(+2.08%) |
Apr 15, 2008 | 38.58 | 38.95 | 38.29 | 38.63 | 19,112 | +0.16(+0.42%) |
Apr 14, 2008 | 38.42 | 38.60 | 38.19 | 38.47 | 27,538 | +0.18(+0.47%) |
Apr 11, 2008 | 39.82 | 39.82 | 37.46 | 38.29 | 88,025 | -1.78(-4.43%) |
Apr 10, 2008 | 40.44 | 40.78 | 39.60 | 40.07 | 38,356 | -0.22(-0.54%) |
Apr 09, 2008 | 40.53 | 41.14 | 40.29 | 40.29 | 34,961 | -0.01(-0.03%) |
Apr 08, 2008 | 40.16 | 40.53 | 39.77 | 40.30 | 44,059 | -0.04(-0.10%) |
Apr 07, 2008 | 40.15 | 41.05 | 39.67 | 40.34 | 47,703 | -0.06(-0.16%) |
Apr 04, 2008 | 40.03 | 40.48 | 39.51 | 40.40 | 72,902 | +0.59(+1.49%) |
Apr 03, 2008 | 38.82 | 40.03 | 38.68 | 39.81 | 45,527 | +0.85(+2.18%) |
Apr 02, 2008 | 39.18 | 39.27 | 38.61 | 38.96 | 86,384 | -0.17(-0.43%) |
Apr 01, 2008 | 39.10 | 39.15 | 38.12 | 39.13 | 59,123 | +0.51(+1.33%) |
Mar 31, 2008 | 38.38 | 39.12 | 38.27 | 38.61 | 40,555 | +0.29(+0.75%) |
Mar 28, 2008 | 38.40 | 38.58 | 38.05 | 38.33 | 48,868 | +0.10(+0.26%) |
Mar 27, 2008 | 39.58 | 39.58 | 38.23 | 38.23 | 80,877 | -1.35(-3.41%) |
Mar 26, 2008 | 38.51 | 39.58 | 38.20 | 39.58 | 53,141 | +0.55(+1.42%) |
Mar 25, 2008 | 37.71 | 39.21 | 37.60 | 39.03 | 72,719 | +1.29(+3.41%) |
Mar 24, 2008 | 37.40 | 37.97 | 36.97 | 37.74 | 45,838 | +0.95(+2.59%) |
Mar 21, 2008 | 36.21 | 36.95 | 35.99 | 36.79 | 49,723 | +0.00(+0.00%) |
Mar 20, 2008 | 36.21 | 36.95 | 35.99 | 36.79 | 49,723 | +0.13(+0.35%) |
Mar 19, 2008 | 37.49 | 38.16 | 36.43 | 36.66 | 55,938 | -1.09(-2.90%) |
Mar 18, 2008 | 36.59 | 37.96 | 36.18 | 37.75 | 69,923 | +1.12(+3.06%) |
Mar 17, 2008 | 38.28 | 38.28 | 35.54 | 36.63 | 102,981 | -1.91(-4.94%) |
Mar 14, 2008 | 39.97 | 40.03 | 38.15 | 38.54 | 48,557 | -1.44(-3.61%) |
Mar 13, 2008 | 39.84 | 40.35 | 39.32 | 39.98 | 51,587 | -0.21(-0.51%) |
Mar 12, 2008 | 39.94 | 40.53 | 39.28 | 40.18 | 58,813 | +0.28(+0.71%) |
Mar 11, 2008 | 39.63 | 40.07 | 38.49 | 39.90 | 65,106 | +1.21(+3.13%) |
Mar 10, 2008 | 40.89 | 40.89 | 38.21 | 38.69 | 124,501 | -1.72(-4.27%) |
Mar 07, 2008 | 40.58 | 40.93 | 40.42 | 40.42 | 46,848 | -0.55(-1.35%) |
Mar 06, 2008 | 43.65 | 41.23 | 40.60 | 40.97 | 54,462 | -0.26(-0.62%) |
Mar 05, 2008 | 41.07 | 41.45 | 40.85 | 41.23 | 21,054 | +0.19(+0.47%) |
Mar 04, 2008 | 40.67 | 42.02 | 40.45 | 41.03 | 46,848 | +0.00(+0.00%) |
Mar 03, 2008 | 40.92 | 41.96 | 40.60 | 41.03 | 45,566 | +0.13(+0.31%) |
Feb 29, 2008 | 41.81 | 41.84 | 40.62 | 40.91 | 49,853 | -1.06(-2.52%) |
Feb 28, 2008 | 41.83 | 42.44 | 41.60 | 41.96 | 70,311 | -0.40(-0.94%) |
Feb 27, 2008 | 41.83 | 43.20 | 41.47 | 42.36 | 84,373 | +0.31(+0.73%) |
Feb 26, 2008 | 40.91 | 42.39 | 40.67 | 42.05 | 96,804 | +1.12(+2.74%) |
Feb 25, 2008 | 40.53 | 41.15 | 40.17 | 40.93 | 51,665 | +0.51(+1.27%) |
Feb 22, 2008 | 40.53 | 40.66 | 39.90 | 40.42 | 96,027 | -0.05(-0.13%) |
Feb 21, 2008 | 41.02 | 41.45 | 40.03 | 40.47 | 127,671 | -0.85(-2.06%) |
Feb 20, 2008 | 41.45 | 41.45 | 40.89 | 41.32 | 182,032 | -0.23(-0.56%) |
Feb 19, 2008 | 41.83 | 42.06 | 41.51 | 41.55 | 145,672 | -0.41(-0.98%) |
Feb 18, 2008 | 42.15 | 42.35 | 41.59 | 41.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.15 | 42.35 | 41.59 | 41.96 | 180,984 | -0.19(-0.46%) |
Feb 14, 2008 | 42.48 | 42.75 | 41.93 | 42.15 | 477,341 | -2.12(-4.80%) |
Feb 13, 2008 | 44.10 | 44.35 | 43.83 | 44.28 | 62,697 | +0.39(+0.88%) |
Feb 12, 2008 | 44.83 | 44.83 | 43.72 | 43.89 | 38,096 | +0.17(+0.38%) |
Feb 11, 2008 | 43.62 | 43.90 | 43.57 | 43.72 | 32,786 | +0.31(+0.71%) |
Feb 08, 2008 | 43.62 | 43.76 | 43.18 | 43.41 | 34,495 | -0.24(-0.56%) |
Feb 07, 2008 | 42.45 | 43.76 | 42.44 | 43.66 | 46,934 | +0.57(+1.31%) |
Feb 06, 2008 | 43.63 | 43.89 | 43.02 | 43.09 | 54,695 | -0.27(-0.62%) |
Feb 05, 2008 | 43.38 | 43.70 | 43.25 | 43.36 | 33,407 | -0.18(-0.41%) |
Feb 04, 2008 | 43.76 | 43.81 | 43.27 | 43.54 | 28,435 | -0.03(-0.06%) |