Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 47.53 | 47.77 | 47.10 | 47.10 | 504,708 | -0.18(-0.38%) |
Apr 29, 2008 | 47.05 | 47.30 | 46.95 | 47.28 | 21,794 | +0.43(+0.92%) |
Apr 28, 2008 | 47.01 | 47.12 | 46.61 | 46.85 | 88,308 | +0.13(+0.28%) |
Apr 25, 2008 | 46.58 | 46.80 | 45.89 | 46.72 | 27,512 | +0.43(+0.93%) |
Apr 24, 2008 | 45.82 | 46.62 | 45.58 | 46.29 | 18,239 | +0.54(+1.18%) |
Apr 23, 2008 | 45.12 | 45.91 | 44.99 | 45.75 | 16,537 | +0.95(+2.12%) |
Apr 22, 2008 | 45.17 | 45.23 | 44.46 | 44.80 | 61,375 | -0.41(-0.92%) |
Apr 21, 2008 | 44.89 | 45.25 | 44.75 | 45.22 | 11,218 | +0.06(+0.13%) |
Apr 18, 2008 | 45.05 | 45.34 | 45.05 | 45.16 | 80,815 | +0.69(+1.54%) |
Apr 17, 2008 | 44.79 | 44.91 | 44.23 | 44.47 | 34,701 | -0.38(-0.85%) |
Apr 16, 2008 | 44.16 | 44.90 | 44.16 | 44.85 | 36,188 | +1.01(+2.30%) |
Apr 15, 2008 | 44.05 | 44.05 | 43.51 | 43.84 | 23,805 | +0.06(+0.15%) |
Apr 14, 2008 | 43.96 | 44.23 | 43.69 | 43.78 | 25,220 | -0.08(-0.18%) |
Apr 11, 2008 | 44.52 | 44.59 | 43.76 | 43.86 | 51,461 | -0.88(-1.97%) |
Apr 10, 2008 | 44.81 | 45.03 | 44.51 | 44.74 | 25,591 | -0.06(-0.13%) |
Apr 09, 2008 | 45.97 | 45.97 | 44.60 | 44.79 | 46,007 | -1.04(-2.26%) |
Apr 08, 2008 | 45.55 | 45.89 | 45.44 | 45.83 | 26,430 | +0.06(+0.14%) |
Apr 07, 2008 | 45.89 | 46.15 | 45.74 | 45.77 | 72,437 | +0.29(+0.64%) |
Apr 04, 2008 | 46.04 | 46.10 | 45.32 | 45.47 | 33,422 | -0.61(-1.33%) |
Apr 03, 2008 | 45.48 | 46.16 | 45.39 | 46.09 | 58,733 | +0.61(+1.34%) |
Apr 02, 2008 | 45.77 | 45.83 | 45.30 | 45.48 | 54,258 | -0.21(-0.47%) |
Apr 01, 2008 | 44.77 | 45.82 | 44.77 | 45.69 | 778,814 | +1.44(+3.26%) |
Mar 31, 2008 | 43.85 | 44.46 | 43.71 | 44.25 | 45,308 | +0.51(+1.16%) |
Mar 28, 2008 | 44.51 | 44.65 | 43.63 | 43.74 | 64,886 | -0.44(-1.00%) |
Mar 27, 2008 | 44.49 | 44.71 | 44.17 | 44.19 | 68,662 | -0.06(-0.15%) |
Mar 26, 2008 | 44.44 | 44.60 | 43.98 | 44.25 | 61,809 | -0.41(-0.93%) |
Mar 25, 2008 | 44.56 | 44.70 | 43.94 | 44.66 | 170,466 | +0.16(+0.37%) |
Mar 24, 2008 | 43.52 | 44.69 | 43.24 | 44.50 | 185,849 | +1.34(+3.10%) |
Mar 21, 2008 | 42.85 | 43.23 | 42.05 | 43.16 | 120,564 | +0.00(+0.00%) |
Mar 20, 2008 | 42.85 | 43.23 | 42.05 | 43.16 | 120,564 | +1.06(+2.51%) |
Mar 19, 2008 | 42.98 | 43.18 | 42.10 | 42.10 | 198,575 | -0.76(-1.77%) |
Mar 18, 2008 | 41.97 | 42.86 | 41.73 | 42.86 | 296,184 | +1.26(+3.03%) |
Mar 17, 2008 | 40.76 | 41.90 | 40.76 | 41.60 | 63,627 | +0.24(+0.57%) |
Mar 14, 2008 | 42.44 | 42.53 | 41.11 | 41.37 | 145,854 | -0.92(-2.16%) |
Mar 13, 2008 | 41.83 | 42.58 | 41.23 | 42.28 | 123,200 | +0.06(+0.14%) |
Mar 12, 2008 | 43.14 | 43.14 | 42.15 | 42.23 | 41,672 | -0.84(-1.96%) |
Mar 11, 2008 | 42.55 | 43.07 | 41.68 | 43.07 | 77,577 | +1.29(+3.08%) |
Mar 10, 2008 | 42.95 | 42.95 | 41.74 | 41.78 | 153,741 | -1.07(-2.50%) |
Mar 07, 2008 | 42.71 | 43.16 | 42.42 | 42.86 | 257,028 | -0.12(-0.28%) |
Mar 06, 2008 | 43.66 | 43.66 | 42.98 | 42.98 | 123,060 | -0.98(-2.23%) |
Mar 05, 2008 | 43.70 | 44.17 | 43.51 | 43.96 | 206,406 | +0.55(+1.27%) |
Mar 04, 2008 | 43.24 | 43.46 | 42.80 | 43.41 | 175,386 | -0.39(-0.88%) |
Mar 03, 2008 | 43.99 | 43.99 | 43.44 | 43.79 | 202,840 | -0.16(-0.36%) |
Feb 29, 2008 | 44.96 | 44.96 | 43.80 | 43.95 | 97,469 | -1.37(-3.01%) |
Feb 28, 2008 | 45.14 | 45.99 | 44.63 | 45.32 | 280,801 | +0.06(+0.14%) |
Feb 27, 2008 | 45.47 | 45.77 | 45.24 | 45.25 | 225,284 | -0.56(-1.22%) |
Feb 26, 2008 | 45.21 | 45.99 | 44.91 | 45.81 | 142,218 | +0.48(+1.06%) |
Feb 25, 2008 | 44.87 | 45.48 | 44.46 | 45.33 | 127,955 | +0.54(+1.21%) |
Feb 22, 2008 | 44.42 | 44.79 | 43.76 | 44.79 | 98,308 | +0.49(+1.10%) |
Feb 21, 2008 | 45.33 | 45.43 | 44.23 | 44.30 | 118,725 | -0.45(-1.01%) |
Feb 20, 2008 | 44.53 | 45.12 | 43.71 | 44.75 | 139,422 | -1.02(-2.22%) |
Feb 19, 2008 | 47.28 | 47.28 | 45.42 | 45.77 | 47,965 | -0.99(-2.11%) |
Feb 18, 2008 | 46.80 | 47.05 | 46.55 | 46.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.80 | 47.05 | 46.55 | 46.75 | 107,398 | -0.24(-0.52%) |
Feb 14, 2008 | 48.04 | 48.04 | 46.99 | 47.00 | 55,936 | -0.99(-2.07%) |
Feb 13, 2008 | 47.23 | 48.16 | 47.10 | 47.99 | 26,569 | +1.14(+2.43%) |
Feb 12, 2008 | 46.71 | 47.21 | 46.45 | 46.85 | 51,321 | +0.73(+1.58%) |
Feb 11, 2008 | 45.76 | 46.19 | 45.20 | 46.12 | 53,978 | +0.35(+0.77%) |
Feb 08, 2008 | 46.07 | 46.09 | 45.47 | 45.77 | 38,456 | -0.21(-0.47%) |
Feb 07, 2008 | 46.04 | 46.04 | 45.42 | 45.99 | 41,435 | +0.00(+0.00%) |
Feb 06, 2008 | 46.77 | 46.80 | 45.94 | 45.99 | 24,192 | -0.41(-0.88%) |
Feb 05, 2008 | 47.75 | 47.75 | 46.40 | 46.40 | 48,245 | -2.15(-4.43%) |
Feb 04, 2008 | 48.50 | 48.69 | 48.32 | 48.55 | 97,290 | +0.06(+0.13%) |