Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.24 | 41.01 | 39.98 | 41.01 | 83,165 | +1.26(+3.18%) |
Apr 29, 2008 | 40.43 | 40.43 | 39.71 | 39.75 | 71,377 | -0.44(-1.10%) |
Apr 28, 2008 | 41.09 | 41.09 | 40.14 | 40.19 | 96,837 | -0.62(-1.51%) |
Apr 25, 2008 | 40.63 | 40.85 | 40.00 | 40.81 | 72,449 | +0.44(+1.08%) |
Apr 24, 2008 | 40.67 | 41.00 | 39.97 | 40.37 | 65,744 | -0.38(-0.93%) |
Apr 23, 2008 | 40.35 | 40.77 | 40.11 | 40.75 | 46,656 | +0.97(+2.45%) |
Apr 22, 2008 | 40.10 | 40.14 | 39.50 | 39.78 | 67,039 | -0.10(-0.25%) |
Apr 21, 2008 | 39.63 | 39.97 | 39.39 | 39.88 | 41,524 | +0.17(+0.44%) |
Apr 18, 2008 | 39.66 | 39.82 | 39.25 | 39.71 | 78,870 | +0.62(+1.58%) |
Apr 17, 2008 | 38.90 | 39.18 | 38.52 | 39.09 | 43,039 | -0.00(-0.01%) |
Apr 16, 2008 | 38.47 | 39.12 | 38.47 | 39.09 | 57,227 | +1.14(+3.00%) |
Apr 15, 2008 | 38.22 | 38.22 | 37.70 | 37.95 | 11,953 | +0.44(+1.18%) |
Apr 14, 2008 | 37.62 | 37.64 | 37.06 | 37.51 | 26,038 | -0.22(-0.58%) |
Apr 11, 2008 | 38.06 | 38.12 | 37.52 | 37.72 | 19,833 | -0.52(-1.37%) |
Apr 10, 2008 | 37.70 | 38.34 | 37.70 | 38.25 | 9,365 | +0.70(+1.88%) |
Apr 09, 2008 | 38.07 | 38.19 | 37.54 | 37.54 | 32,642 | -0.85(-2.21%) |
Apr 08, 2008 | 38.20 | 38.58 | 37.95 | 38.39 | 28,786 | -0.01(-0.02%) |
Apr 07, 2008 | 38.78 | 39.02 | 38.28 | 38.40 | 20,109 | +0.32(+0.84%) |
Apr 04, 2008 | 38.31 | 38.31 | 37.75 | 38.08 | 24,929 | +0.23(+0.61%) |
Apr 03, 2008 | 37.32 | 38.37 | 37.32 | 37.85 | 65,010 | +0.45(+1.20%) |
Apr 02, 2008 | 38.01 | 38.04 | 37.28 | 37.40 | 92,557 | +0.03(+0.08%) |
Apr 01, 2008 | 35.50 | 37.38 | 35.50 | 37.37 | 36,637 | +1.42(+3.94%) |
Mar 31, 2008 | 35.66 | 35.95 | 35.42 | 35.95 | 29,888 | +0.36(+1.00%) |
Mar 28, 2008 | 36.69 | 36.69 | 35.60 | 35.60 | 40,493 | +0.07(+0.18%) |
Mar 27, 2008 | 36.29 | 36.29 | 35.53 | 35.53 | 27,133 | +0.04(+0.12%) |
Mar 26, 2008 | 36.20 | 36.20 | 35.23 | 35.49 | 22,726 | -0.64(-1.77%) |
Mar 25, 2008 | 35.52 | 36.14 | 35.04 | 36.13 | 81,263 | +1.34(+3.84%) |
Mar 24, 2008 | 34.20 | 35.47 | 34.20 | 34.79 | 59,914 | +0.97(+2.88%) |
Mar 21, 2008 | 33.95 | 33.95 | 32.67 | 33.82 | 123,547 | +0.00(+0.00%) |
Mar 20, 2008 | 33.95 | 33.95 | 32.67 | 33.82 | 123,547 | -0.12(-0.36%) |
Mar 19, 2008 | 36.00 | 36.00 | 33.94 | 33.94 | 26,444 | -1.95(-5.44%) |
Mar 18, 2008 | 35.07 | 35.90 | 34.97 | 35.90 | 19,833 | +1.47(+4.26%) |
Mar 17, 2008 | 34.12 | 34.49 | 33.59 | 34.43 | 46,416 | -1.05(-2.95%) |
Mar 14, 2008 | 37.22 | 37.22 | 35.30 | 35.47 | 51,650 | -1.42(-3.84%) |
Mar 13, 2008 | 36.40 | 37.07 | 35.78 | 36.89 | 57,435 | -0.57(-1.51%) |
Mar 12, 2008 | 39.44 | 39.44 | 37.46 | 37.46 | 28,924 | -0.57(-1.49%) |
Mar 11, 2008 | 37.21 | 38.14 | 37.07 | 38.02 | 56,746 | +2.12(+5.90%) |
Mar 10, 2008 | 36.88 | 37.22 | 35.65 | 35.90 | 42,008 | -0.88(-2.40%) |
Mar 07, 2008 | 36.48 | 37.39 | 36.44 | 36.79 | 58,536 | -0.49(-1.32%) |
Mar 06, 2008 | 38.66 | 38.66 | 37.28 | 37.28 | 30,576 | -1.24(-3.22%) |
Mar 05, 2008 | 38.23 | 38.68 | 38.07 | 38.52 | 61,980 | +0.65(+1.71%) |
Mar 04, 2008 | 38.47 | 38.51 | 37.39 | 37.88 | 38,565 | -0.97(-2.49%) |
Mar 03, 2008 | 38.76 | 39.09 | 38.23 | 38.84 | 23,139 | +0.02(+0.06%) |
Feb 29, 2008 | 39.80 | 40.05 | 38.63 | 38.82 | 177,125 | -1.34(-3.34%) |
Feb 28, 2008 | 40.08 | 40.39 | 40.04 | 40.16 | 35,535 | -0.21(-0.52%) |
Feb 27, 2008 | 39.63 | 40.87 | 39.63 | 40.37 | 92,006 | +0.33(+0.83%) |
Feb 26, 2008 | 39.43 | 40.33 | 39.09 | 40.04 | 30,990 | +0.45(+1.14%) |
Feb 25, 2008 | 39.31 | 39.63 | 38.96 | 39.59 | 62,255 | +0.47(+1.21%) |
Feb 22, 2008 | 39.44 | 39.44 | 38.40 | 39.12 | 20,109 | +0.15(+0.37%) |
Feb 21, 2008 | 39.82 | 39.82 | 38.92 | 38.97 | 76,029 | -0.35(-0.89%) |
Feb 20, 2008 | 38.55 | 39.47 | 38.25 | 39.32 | 18,869 | +0.46(+1.18%) |
Feb 19, 2008 | 39.69 | 39.71 | 38.84 | 38.86 | 21,486 | +0.48(+1.25%) |
Feb 18, 2008 | 38.19 | 38.88 | 37.85 | 38.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.19 | 38.88 | 37.85 | 38.39 | 8,539 | +0.42(+1.11%) |
Feb 14, 2008 | 38.86 | 38.87 | 37.93 | 37.96 | 18,594 | -0.52(-1.36%) |
Feb 13, 2008 | 39.00 | 39.00 | 37.83 | 38.49 | 15,150 | +0.67(+1.77%) |
Feb 12, 2008 | 37.89 | 38.25 | 37.39 | 37.82 | 96,826 | +0.93(+2.53%) |
Feb 11, 2008 | 36.75 | 36.90 | 36.11 | 36.88 | 28,235 | +0.41(+1.12%) |
Feb 08, 2008 | 38.28 | 38.28 | 36.29 | 36.48 | 64,459 | -0.44(-1.18%) |
Feb 07, 2008 | 36.03 | 36.91 | 35.58 | 36.91 | 111,426 | +0.59(+1.61%) |
Feb 06, 2008 | 36.91 | 37.36 | 36.11 | 36.33 | 79,059 | -0.86(-2.32%) |
Feb 05, 2008 | 38.31 | 38.31 | 37.14 | 37.19 | 39,391 | -1.42(-3.67%) |
Feb 04, 2008 | 39.03 | 39.10 | 38.59 | 38.60 | 53,027 | +0.25(+0.64%) |