Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.20 | 48.93 | 47.02 | 47.14 | 617,176 | -1.25(-2.58%) |
Apr 29, 2008 | 46.23 | 50.30 | 46.23 | 48.39 | 668,210 | +3.09(+6.82%) |
Apr 28, 2008 | 44.80 | 45.72 | 44.39 | 45.30 | 271,746 | +0.71(+1.59%) |
Apr 25, 2008 | 44.19 | 44.68 | 43.35 | 44.59 | 190,780 | +0.15(+0.33%) |
Apr 24, 2008 | 44.12 | 44.71 | 43.76 | 44.44 | 285,630 | +0.28(+0.64%) |
Apr 23, 2008 | 44.06 | 44.40 | 43.87 | 44.16 | 218,419 | +0.03(+0.08%) |
Apr 22, 2008 | 44.83 | 44.83 | 43.93 | 44.12 | 310,065 | -0.69(-1.55%) |
Apr 21, 2008 | 44.96 | 45.04 | 44.67 | 44.82 | 275,361 | -0.44(-0.96%) |
Apr 18, 2008 | 44.79 | 45.50 | 44.79 | 45.25 | 251,861 | +1.08(+2.44%) |
Apr 17, 2008 | 44.27 | 44.50 | 43.66 | 44.18 | 293,129 | -0.41(-0.92%) |
Apr 16, 2008 | 42.69 | 44.59 | 42.50 | 44.59 | 477,536 | +2.29(+5.42%) |
Apr 15, 2008 | 42.50 | 42.57 | 42.16 | 42.29 | 256,714 | +0.11(+0.26%) |
Apr 14, 2008 | 42.70 | 42.92 | 42.18 | 42.18 | 206,784 | -0.60(-1.40%) |
Apr 11, 2008 | 42.66 | 42.97 | 42.63 | 42.78 | 434,774 | -0.46(-1.07%) |
Apr 10, 2008 | 42.61 | 43.29 | 42.46 | 43.24 | 366,051 | +0.63(+1.49%) |
Apr 09, 2008 | 42.99 | 43.08 | 42.51 | 42.61 | 570,115 | -0.25(-0.58%) |
Apr 08, 2008 | 42.88 | 43.00 | 42.43 | 42.86 | 391,179 | -0.29(-0.67%) |
Apr 07, 2008 | 42.81 | 43.15 | 42.59 | 43.15 | 397,724 | +0.67(+1.57%) |
Apr 04, 2008 | 42.16 | 42.64 | 42.00 | 42.48 | 456,629 | +0.42(+1.00%) |
Apr 03, 2008 | 42.39 | 42.49 | 41.63 | 42.06 | 479,420 | -0.44(-1.03%) |
Apr 02, 2008 | 42.81 | 43.47 | 42.30 | 42.50 | 460,136 | -0.50(-1.17%) |
Apr 01, 2008 | 41.21 | 43.29 | 41.21 | 43.00 | 539,260 | +2.18(+5.34%) |
Mar 31, 2008 | 41.27 | 41.41 | 40.39 | 40.82 | 507,236 | -0.19(-0.46%) |
Mar 28, 2008 | 41.84 | 41.90 | 40.92 | 41.01 | 280,160 | -0.60(-1.44%) |
Mar 27, 2008 | 41.93 | 42.45 | 41.37 | 41.61 | 416,473 | -0.15(-0.35%) |
Mar 26, 2008 | 42.36 | 42.56 | 41.38 | 41.75 | 486,167 | -1.11(-2.59%) |
Mar 25, 2008 | 42.77 | 43.22 | 42.51 | 42.87 | 318,250 | +0.01(+0.02%) |
Mar 24, 2008 | 42.30 | 43.03 | 41.95 | 42.86 | 496,267 | +0.71(+1.68%) |
Mar 21, 2008 | 41.63 | 42.20 | 41.47 | 42.15 | 362,779 | +0.00(+0.00%) |
Mar 20, 2008 | 41.63 | 42.20 | 41.47 | 42.15 | 362,779 | +0.52(+1.25%) |
Mar 19, 2008 | 42.97 | 43.39 | 41.63 | 41.63 | 280,265 | -1.22(-2.86%) |
Mar 18, 2008 | 42.63 | 43.01 | 41.64 | 42.85 | 284,282 | +1.21(+2.90%) |
Mar 17, 2008 | 41.36 | 42.35 | 41.18 | 41.64 | 334,156 | -0.54(-1.28%) |
Mar 14, 2008 | 42.93 | 42.93 | 41.53 | 42.18 | 435,826 | -0.79(-1.83%) |
Mar 13, 2008 | 42.99 | 43.44 | 41.34 | 42.97 | 680,591 | -0.32(-0.73%) |
Mar 12, 2008 | 44.45 | 44.62 | 43.27 | 43.29 | 548,844 | -0.99(-2.24%) |
Mar 11, 2008 | 44.58 | 44.68 | 43.59 | 44.28 | 462,941 | +0.62(+1.43%) |
Mar 10, 2008 | 45.84 | 45.84 | 43.56 | 43.65 | 393,629 | -2.21(-4.81%) |
Mar 07, 2008 | 45.90 | 46.42 | 45.60 | 45.86 | 251,339 | -0.55(-1.18%) |
Mar 06, 2008 | 47.49 | 47.52 | 46.41 | 46.41 | 394,445 | -1.24(-2.60%) |
Mar 05, 2008 | 48.27 | 48.54 | 47.43 | 47.65 | 259,578 | -0.84(-1.73%) |
Mar 04, 2008 | 47.63 | 48.73 | 47.32 | 48.49 | 326,548 | +0.44(+0.93%) |
Mar 03, 2008 | 48.69 | 48.69 | 47.44 | 48.04 | 367,845 | -0.34(-0.71%) |
Feb 29, 2008 | 50.41 | 50.41 | 48.15 | 48.39 | 716,939 | -3.59(-6.91%) |
Feb 28, 2008 | 52.07 | 52.47 | 51.28 | 51.98 | 230,242 | -0.09(-0.18%) |
Feb 27, 2008 | 51.72 | 52.36 | 51.51 | 52.07 | 174,377 | +0.03(+0.05%) |
Feb 26, 2008 | 51.92 | 52.52 | 51.45 | 52.05 | 256,420 | +0.11(+0.21%) |
Feb 25, 2008 | 50.22 | 52.17 | 50.03 | 51.94 | 287,862 | +1.78(+3.55%) |
Feb 22, 2008 | 50.59 | 50.59 | 49.54 | 50.16 | 288,446 | -0.39(-0.76%) |
Feb 21, 2008 | 50.91 | 51.60 | 50.40 | 50.54 | 407,303 | -0.21(-0.40%) |
Feb 20, 2008 | 50.30 | 50.88 | 49.79 | 50.75 | 308,081 | +0.10(+0.20%) |
Feb 19, 2008 | 51.43 | 51.86 | 50.34 | 50.64 | 183,160 | -0.44(-0.85%) |
Feb 18, 2008 | 50.93 | 51.35 | 50.55 | 51.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.93 | 51.35 | 50.55 | 51.08 | 252,245 | -0.16(-0.32%) |
Feb 14, 2008 | 51.34 | 51.59 | 50.82 | 51.24 | 335,537 | -0.36(-0.70%) |
Feb 13, 2008 | 50.49 | 52.06 | 50.49 | 51.60 | 685,981 | +1.63(+3.27%) |
Feb 12, 2008 | 50.22 | 50.46 | 49.77 | 49.97 | 461,889 | +0.04(+0.09%) |
Feb 11, 2008 | 50.47 | 50.47 | 49.34 | 49.93 | 303,624 | -0.40(-0.80%) |
Feb 08, 2008 | 50.71 | 51.29 | 50.21 | 50.33 | 286,910 | -0.58(-1.14%) |
Feb 07, 2008 | 49.85 | 50.97 | 49.66 | 50.91 | 273,667 | +0.73(+1.45%) |
Feb 06, 2008 | 50.83 | 51.03 | 50.14 | 50.18 | 180,571 | -0.51(-1.01%) |
Feb 05, 2008 | 50.93 | 51.52 | 50.48 | 50.70 | 293,954 | -1.07(-2.07%) |
Feb 04, 2008 | 52.08 | 52.08 | 51.02 | 51.76 | 244,034 | -0.32(-0.61%) |