Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 42.83 | 43.50 | 41.69 | 41.86 | 186,994 | -0.67(-1.58%) |
Apr 29, 2008 | 41.22 | 42.96 | 41.17 | 42.53 | 249,260 | +1.17(+2.83%) |
Apr 28, 2008 | 40.26 | 42.00 | 40.18 | 41.36 | 393,911 | -0.65(-1.55%) |
Apr 25, 2008 | 42.68 | 42.69 | 41.86 | 42.01 | 261,639 | -0.41(-0.97%) |
Apr 24, 2008 | 42.72 | 42.72 | 41.96 | 42.42 | 230,264 | -0.32(-0.75%) |
Apr 23, 2008 | 42.84 | 42.99 | 41.70 | 42.74 | 276,113 | +0.09(+0.21%) |
Apr 22, 2008 | 43.25 | 43.48 | 41.84 | 42.65 | 199,671 | -0.89(-2.04%) |
Apr 21, 2008 | 43.46 | 44.00 | 42.73 | 43.54 | 238,606 | -0.44(-1.00%) |
Apr 18, 2008 | 44.87 | 44.92 | 43.59 | 43.98 | 229,464 | +0.18(+0.41%) |
Apr 17, 2008 | 43.66 | 44.47 | 43.45 | 43.80 | 209,722 | +0.03(+0.07%) |
Apr 16, 2008 | 44.36 | 44.59 | 43.05 | 43.77 | 314,242 | -0.33(-0.75%) |
Apr 15, 2008 | 43.61 | 44.35 | 42.35 | 44.10 | 139,049 | +0.87(+2.01%) |
Apr 14, 2008 | 44.64 | 45.01 | 43.00 | 43.23 | 337,038 | -1.60(-3.57%) |
Apr 11, 2008 | 44.50 | 45.94 | 44.35 | 44.83 | 217,725 | -1.20(-2.61%) |
Apr 10, 2008 | 45.33 | 47.38 | 44.91 | 46.03 | 353,235 | +0.78(+1.72%) |
Apr 09, 2008 | 46.01 | 46.01 | 44.56 | 45.25 | 324,374 | +0.12(+0.27%) |
Apr 08, 2008 | 45.44 | 45.67 | 44.95 | 45.13 | 373,259 | -0.93(-2.02%) |
Apr 07, 2008 | 46.10 | 47.11 | 45.78 | 46.06 | 429,007 | -0.01(-0.02%) |
Apr 04, 2008 | 45.89 | 47.24 | 45.01 | 46.07 | 302,991 | +0.62(+1.36%) |
Apr 03, 2008 | 43.92 | 45.50 | 43.02 | 45.45 | 589,086 | +1.48(+3.37%) |
Apr 02, 2008 | 44.49 | 44.57 | 42.62 | 43.97 | 592,684 | -0.46(-1.04%) |
Apr 01, 2008 | 41.02 | 45.16 | 41.01 | 44.43 | 652,761 | +2.88(+6.93%) |
Mar 31, 2008 | 40.88 | 41.87 | 40.64 | 41.55 | 1,059,569 | -0.03(-0.07%) |
Mar 28, 2008 | 41.02 | 42.19 | 40.26 | 41.58 | 1,835,785 | +0.95(+2.34%) |
Mar 27, 2008 | 39.73 | 43.26 | 37.59 | 40.63 | 7,425,515 | -17.86(-30.54%) |
Mar 26, 2008 | 59.58 | 60.10 | 58.02 | 58.49 | 258,900 | -1.67(-2.78%) |
Mar 25, 2008 | 60.55 | 61.10 | 59.44 | 60.16 | 258,842 | -0.96(-1.57%) |
Mar 24, 2008 | 59.29 | 61.58 | 59.11 | 61.12 | 344,562 | +2.18(+3.70%) |
Mar 21, 2008 | 58.56 | 59.68 | 56.87 | 58.94 | 495,457 | +0.00(+0.00%) |
Mar 20, 2008 | 58.56 | 59.68 | 56.87 | 58.94 | 495,457 | +1.10(+1.90%) |
Mar 19, 2008 | 59.58 | 62.20 | 57.84 | 57.84 | 274,307 | -2.15(-3.58%) |
Mar 18, 2008 | 55.53 | 60.00 | 55.31 | 59.99 | 261,712 | +5.46(+10.01%) |
Mar 17, 2008 | 52.25 | 55.45 | 52.25 | 54.53 | 302,533 | +0.39(+0.72%) |
Mar 14, 2008 | 56.86 | 56.87 | 53.49 | 54.14 | 213,091 | -2.39(-4.23%) |
Mar 13, 2008 | 55.64 | 56.61 | 54.55 | 56.53 | 275,409 | +0.53(+0.95%) |
Mar 12, 2008 | 56.45 | 56.88 | 55.27 | 56.00 | 235,716 | -0.37(-0.66%) |
Mar 11, 2008 | 55.73 | 56.43 | 53.16 | 56.37 | 259,910 | +2.59(+4.82%) |
Mar 10, 2008 | 55.24 | 55.57 | 53.45 | 53.78 | 279,989 | -1.15(-2.09%) |
Mar 07, 2008 | 54.05 | 55.44 | 52.43 | 54.93 | 313,348 | +0.46(+0.84%) |
Mar 06, 2008 | 54.83 | 56.20 | 54.00 | 54.47 | 459,997 | -0.59(-1.07%) |
Mar 05, 2008 | 55.34 | 55.83 | 54.24 | 55.06 | 454,213 | +0.10(+0.18%) |
Mar 04, 2008 | 53.57 | 55.50 | 53.41 | 54.96 | 506,586 | +0.71(+1.31%) |
Mar 03, 2008 | 52.50 | 54.94 | 52.50 | 54.25 | 656,433 | +1.19(+2.24%) |
Feb 29, 2008 | 49.50 | 54.45 | 48.51 | 53.06 | 611,515 | +2.79(+5.55%) |
Feb 28, 2008 | 50.54 | 51.11 | 49.46 | 50.27 | 524,264 | -0.33(-0.65%) |
Feb 27, 2008 | 49.05 | 51.91 | 48.26 | 50.60 | 705,633 | +0.96(+1.93%) |
Feb 26, 2008 | 52.10 | 52.73 | 49.05 | 49.64 | 972,703 | -2.92(-5.56%) |
Feb 25, 2008 | 53.53 | 53.88 | 52.12 | 52.56 | 413,748 | -0.97(-1.81%) |
Feb 22, 2008 | 55.24 | 55.77 | 52.27 | 53.53 | 494,538 | -1.53(-2.78%) |
Feb 21, 2008 | 55.52 | 57.08 | 54.57 | 55.06 | 728,790 | +0.29(+0.53%) |
Feb 20, 2008 | 57.42 | 59.99 | 54.76 | 54.77 | 1,162,819 | -1.26(-2.25%) |
Feb 19, 2008 | 64.79 | 65.18 | 55.91 | 56.03 | 949,861 | -7.53(-11.85%) |
Feb 18, 2008 | 63.97 | 64.95 | 63.12 | 63.56 | 209,147 | +0.00(+0.00%) |
Feb 15, 2008 | 63.97 | 64.95 | 63.17 | 63.56 | 209,147 | -0.93(-1.44%) |
Feb 14, 2008 | 67.04 | 67.43 | 64.48 | 64.49 | 148,893 | -1.95(-2.93%) |
Feb 13, 2008 | 66.94 | 67.59 | 65.65 | 66.44 | 143,803 | +0.02(+0.03%) |
Feb 12, 2008 | 66.16 | 67.39 | 65.65 | 66.42 | 108,925 | +0.73(+1.11%) |
Feb 11, 2008 | 65.32 | 66.55 | 64.19 | 65.69 | 102,553 | +0.26(+0.40%) |
Feb 08, 2008 | 65.39 | 67.74 | 64.64 | 65.43 | 145,352 | -0.25(-0.38%) |
Feb 07, 2008 | 63.65 | 66.86 | 63.27 | 65.68 | 268,289 | +1.79(+2.80%) |
Feb 06, 2008 | 67.82 | 68.14 | 63.58 | 63.89 | 239,497 | -3.25(-4.84%) |
Feb 05, 2008 | 69.44 | 69.50 | 66.95 | 67.14 | 195,881 | -2.68(-3.84%) |
Feb 04, 2008 | 71.42 | 71.42 | 69.40 | 69.82 | 110,274 | -1.65(-2.31%) |