Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 45.83 | 49.26 | 45.83 | 48.50 | 346,996 | +2.75(+6.01%) |
Apr 29, 2008 | 46.00 | 46.62 | 45.75 | 45.75 | 106,096 | -0.43(-0.93%) |
Apr 28, 2008 | 47.14 | 47.67 | 46.02 | 46.18 | 117,493 | -0.81(-1.72%) |
Apr 25, 2008 | 46.42 | 47.22 | 46.40 | 46.99 | 96,181 | +0.28(+0.60%) |
Apr 24, 2008 | 47.40 | 47.40 | 46.40 | 46.71 | 74,284 | -0.36(-0.76%) |
Apr 23, 2008 | 47.29 | 47.52 | 46.56 | 47.07 | 77,518 | -0.28(-0.59%) |
Apr 22, 2008 | 47.93 | 47.93 | 46.97 | 47.35 | 116,772 | +0.05(+0.11%) |
Apr 21, 2008 | 49.75 | 49.86 | 46.66 | 47.30 | 108,946 | -2.41(-4.85%) |
Apr 18, 2008 | 50.04 | 50.34 | 49.39 | 49.71 | 107,495 | +0.39(+0.79%) |
Apr 17, 2008 | 49.15 | 50.20 | 49.05 | 49.32 | 79,253 | -0.13(-0.26%) |
Apr 16, 2008 | 50.25 | 50.34 | 49.16 | 49.45 | 110,032 | -0.11(-0.22%) |
Apr 15, 2008 | 47.88 | 49.99 | 47.74 | 49.56 | 79,231 | +1.59(+3.31%) |
Apr 14, 2008 | 48.21 | 48.97 | 47.21 | 47.97 | 66,050 | +0.33(+0.69%) |
Apr 11, 2008 | 48.25 | 48.94 | 47.28 | 47.64 | 148,813 | -1.18(-2.42%) |
Apr 10, 2008 | 49.71 | 50.00 | 47.89 | 48.82 | 142,476 | -0.60(-1.21%) |
Apr 09, 2008 | 49.68 | 49.94 | 47.91 | 49.42 | 105,686 | -0.13(-0.26%) |
Apr 08, 2008 | 49.88 | 50.20 | 49.21 | 49.55 | 67,186 | -0.20(-0.40%) |
Apr 07, 2008 | 49.33 | 49.84 | 48.61 | 49.75 | 139,565 | +0.68(+1.39%) |
Apr 04, 2008 | 48.41 | 49.70 | 47.77 | 49.07 | 86,374 | +0.66(+1.36%) |
Apr 03, 2008 | 49.59 | 50.50 | 47.40 | 48.41 | 176,284 | -1.18(-2.38%) |
Apr 02, 2008 | 51.00 | 51.38 | 49.28 | 49.59 | 141,315 | -0.19(-0.38%) |
Apr 01, 2008 | 47.69 | 51.11 | 46.82 | 49.78 | 194,857 | +2.56(+5.42%) |
Mar 31, 2008 | 46.65 | 47.70 | 46.51 | 47.22 | 175,357 | +0.37(+0.79%) |
Mar 28, 2008 | 47.23 | 47.90 | 46.85 | 46.85 | 170,886 | -0.15(-0.32%) |
Mar 27, 2008 | 46.85 | 47.95 | 46.05 | 47.00 | 105,756 | -0.05(-0.11%) |
Mar 26, 2008 | 47.10 | 47.59 | 46.63 | 47.05 | 188,865 | +0.05(+0.11%) |
Mar 25, 2008 | 45.75 | 47.10 | 45.75 | 47.00 | 165,555 | +1.13(+2.46%) |
Mar 24, 2008 | 45.52 | 46.05 | 45.17 | 45.87 | 150,975 | +0.21(+0.46%) |
Mar 21, 2008 | 45.89 | 46.45 | 45.39 | 45.66 | 490,761 | +0.00(+0.00%) |
Mar 20, 2008 | 45.89 | 46.45 | 45.39 | 45.66 | 490,761 | -0.23(-0.50%) |
Mar 19, 2008 | 46.30 | 47.00 | 45.76 | 45.89 | 153,301 | -0.33(-0.71%) |
Mar 18, 2008 | 45.91 | 46.69 | 45.11 | 46.22 | 71,315 | +0.62(+1.36%) |
Mar 17, 2008 | 44.55 | 46.23 | 44.00 | 45.60 | 82,645 | +0.05(+0.11%) |
Mar 14, 2008 | 45.72 | 46.22 | 44.26 | 45.55 | 80,330 | -0.15(-0.33%) |
Mar 13, 2008 | 45.02 | 46.03 | 44.74 | 45.70 | 100,166 | +0.20(+0.44%) |
Mar 12, 2008 | 44.12 | 46.86 | 44.12 | 45.50 | 154,386 | +0.61(+1.36%) |
Mar 11, 2008 | 44.05 | 45.84 | 44.04 | 44.89 | 235,967 | +0.95(+2.16%) |
Mar 10, 2008 | 43.77 | 44.20 | 43.43 | 43.94 | 166,589 | +0.04(+0.09%) |
Mar 07, 2008 | 44.00 | 44.57 | 43.60 | 43.90 | 83,949 | -0.34(-0.77%) |
Mar 06, 2008 | 45.00 | 45.00 | 44.19 | 44.24 | 133,940 | -0.24(-0.54%) |
Mar 05, 2008 | 45.74 | 46.84 | 44.44 | 44.48 | 213,689 | -1.11(-2.43%) |
Mar 04, 2008 | 44.89 | 45.75 | 44.50 | 45.59 | 225,213 | +0.72(+1.60%) |
Mar 03, 2008 | 46.43 | 46.44 | 44.00 | 44.87 | 224,192 | -1.31(-2.84%) |
Feb 29, 2008 | 45.77 | 46.22 | 45.77 | 46.18 | 117,028 | +0.17(+0.37%) |
Feb 28, 2008 | 46.85 | 46.85 | 45.90 | 46.01 | 301,118 | -0.84(-1.79%) |
Feb 27, 2008 | 47.40 | 48.17 | 46.35 | 46.85 | 173,488 | -0.54(-1.14%) |
Feb 26, 2008 | 47.41 | 48.17 | 47.18 | 47.39 | 206,364 | -0.13(-0.27%) |
Feb 25, 2008 | 47.29 | 48.21 | 47.27 | 47.52 | 175,847 | +0.13(+0.27%) |
Feb 22, 2008 | 47.78 | 47.78 | 46.87 | 47.39 | 111,102 | -0.47(-0.98%) |
Feb 21, 2008 | 48.31 | 48.37 | 47.51 | 47.86 | 383,048 | -0.04(-0.08%) |
Feb 20, 2008 | 48.37 | 48.47 | 47.80 | 47.90 | 138,943 | -0.47(-0.97%) |
Feb 19, 2008 | 50.05 | 50.20 | 47.66 | 48.37 | 163,861 | -1.62(-3.24%) |
Feb 18, 2008 | 49.99 | 49.99 | 49.99 | 49.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.79 | 51.79 | 49.35 | 49.99 | 123,382 | -0.07(-0.14%) |
Feb 14, 2008 | 50.90 | 50.90 | 49.82 | 50.06 | 182,321 | -0.34(-0.67%) |
Feb 13, 2008 | 49.76 | 51.14 | 49.76 | 50.40 | 116,651 | +0.30(+0.60%) |
Feb 12, 2008 | 49.64 | 50.38 | 49.64 | 50.10 | 108,130 | +0.40(+0.80%) |
Feb 11, 2008 | 50.70 | 50.70 | 49.47 | 49.70 | 129,733 | -0.80(-1.58%) |
Feb 08, 2008 | 50.25 | 50.71 | 49.67 | 50.50 | 106,598 | +0.00(+0.00%) |
Feb 07, 2008 | 50.50 | 50.95 | 49.65 | 50.50 | 174,447 | +0.00(+0.00%) |
Feb 06, 2008 | 50.94 | 50.94 | 50.13 | 50.50 | 184,486 | +0.06(+0.12%) |
Feb 05, 2008 | 53.28 | 53.28 | 50.32 | 50.44 | 152,731 | -2.87(-5.38%) |
Feb 04, 2008 | 53.71 | 54.00 | 53.31 | 53.31 | 102,172 | -0.32(-0.60%) |