Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 57.51 | 59.18 | 57.06 | 58.73 | 437,544 | +1.28(+2.23%) |
Apr 29, 2008 | 58.27 | 58.75 | 57.23 | 57.45 | 457,944 | -0.79(-1.36%) |
Apr 28, 2008 | 58.63 | 59.01 | 57.80 | 58.24 | 660,116 | -0.15(-0.26%) |
Apr 25, 2008 | 58.09 | 59.00 | 57.14 | 58.39 | 381,385 | +0.08(+0.14%) |
Apr 24, 2008 | 57.00 | 58.36 | 56.02 | 58.31 | 561,449 | +1.13(+1.98%) |
Apr 23, 2008 | 50.04 | 57.78 | 49.74 | 57.18 | 1,121,631 | +9.35(+19.55%) |
Apr 22, 2008 | 48.66 | 48.71 | 47.07 | 47.83 | 281,347 | -1.06(-2.17%) |
Apr 21, 2008 | 49.39 | 49.60 | 48.51 | 48.89 | 125,838 | -0.84(-1.69%) |
Apr 18, 2008 | 48.98 | 49.73 | 48.75 | 49.73 | 195,053 | +1.54(+3.20%) |
Apr 17, 2008 | 49.08 | 49.08 | 47.87 | 48.19 | 148,048 | -0.72(-1.47%) |
Apr 16, 2008 | 47.52 | 48.98 | 47.52 | 48.91 | 179,193 | +1.76(+3.73%) |
Apr 15, 2008 | 47.55 | 47.55 | 46.71 | 47.15 | 226,288 | -0.10(-0.21%) |
Apr 14, 2008 | 47.60 | 47.85 | 47.17 | 47.25 | 204,051 | -0.45(-0.94%) |
Apr 11, 2008 | 48.11 | 48.15 | 47.15 | 47.70 | 327,600 | -0.89(-1.83%) |
Apr 10, 2008 | 47.89 | 48.62 | 47.76 | 48.59 | 369,800 | +0.59(+1.23%) |
Apr 09, 2008 | 48.19 | 48.91 | 47.59 | 48.00 | 408,700 | -0.18(-0.37%) |
Apr 08, 2008 | 47.47 | 48.18 | 47.23 | 48.18 | 438,727 | +0.31(+0.65%) |
Apr 07, 2008 | 48.51 | 48.51 | 47.64 | 47.87 | 174,000 | -0.39(-0.81%) |
Apr 04, 2008 | 48.12 | 48.50 | 47.42 | 48.26 | 353,784 | +0.31(+0.65%) |
Apr 03, 2008 | 48.27 | 48.38 | 47.42 | 47.95 | 231,868 | -0.62(-1.28%) |
Apr 02, 2008 | 48.07 | 49.07 | 47.93 | 48.57 | 242,902 | +0.12(+0.25%) |
Apr 01, 2008 | 47.75 | 48.52 | 47.24 | 48.45 | 271,268 | +1.45(+3.09%) |
Mar 31, 2008 | 46.89 | 47.51 | 46.85 | 47.00 | 284,788 | +0.11(+0.23%) |
Mar 28, 2008 | 46.24 | 47.26 | 46.21 | 46.89 | 307,000 | +0.81(+1.76%) |
Mar 27, 2008 | 46.31 | 47.06 | 45.81 | 46.08 | 212,200 | -0.17(-0.37%) |
Mar 26, 2008 | 45.67 | 46.34 | 45.12 | 46.25 | 222,200 | +0.22(+0.48%) |
Mar 25, 2008 | 46.01 | 46.41 | 45.25 | 46.03 | 176,400 | -0.35(-0.75%) |
Mar 24, 2008 | 45.84 | 46.90 | 45.47 | 46.38 | 195,700 | +0.81(+1.78%) |
Mar 21, 2008 | 44.88 | 46.73 | 44.27 | 45.57 | 620,100 | +0.00(+0.00%) |
Mar 20, 2008 | 44.88 | 46.73 | 44.27 | 45.57 | 620,100 | +0.74(+1.65%) |
Mar 19, 2008 | 46.26 | 47.13 | 44.83 | 44.83 | 244,700 | -1.48(-3.20%) |
Mar 18, 2008 | 45.40 | 46.37 | 44.82 | 46.31 | 265,405 | +2.15(+4.87%) |
Mar 17, 2008 | 43.40 | 45.08 | 42.89 | 44.16 | 328,600 | -0.21(-0.47%) |
Mar 14, 2008 | 45.69 | 46.04 | 43.79 | 44.37 | 287,700 | -1.31(-2.87%) |
Mar 13, 2008 | 43.97 | 45.86 | 43.79 | 45.68 | 239,710 | +1.11(+2.49%) |
Mar 12, 2008 | 45.21 | 45.45 | 44.53 | 44.57 | 386,900 | -0.29(-0.65%) |
Mar 11, 2008 | 45.65 | 45.73 | 44.15 | 44.86 | 526,171 | +0.64(+1.45%) |
Mar 10, 2008 | 44.32 | 45.12 | 44.13 | 44.22 | 407,000 | +0.07(+0.16%) |
Mar 07, 2008 | 44.14 | 44.64 | 43.98 | 44.15 | 329,000 | -0.48(-1.08%) |
Mar 06, 2008 | 44.49 | 45.01 | 43.81 | 44.63 | 438,528 | -0.19(-0.42%) |
Mar 05, 2008 | 45.32 | 45.67 | 44.28 | 44.82 | 363,400 | -0.09(-0.20%) |
Mar 04, 2008 | 44.52 | 45.25 | 44.31 | 44.91 | 515,800 | -0.10(-0.22%) |
Mar 03, 2008 | 44.34 | 45.60 | 44.07 | 45.01 | 406,625 | +0.61(+1.37%) |
Feb 29, 2008 | 45.10 | 45.24 | 44.23 | 44.40 | 260,200 | -1.36(-2.97%) |
Feb 28, 2008 | 45.50 | 46.20 | 45.32 | 45.76 | 313,202 | -0.19(-0.41%) |
Feb 27, 2008 | 46.55 | 47.29 | 45.71 | 45.95 | 274,372 | -0.89(-1.90%) |
Feb 26, 2008 | 48.03 | 48.03 | 46.82 | 46.84 | 261,583 | -1.19(-2.48%) |
Feb 25, 2008 | 47.32 | 48.37 | 46.90 | 48.03 | 238,111 | +0.82(+1.74%) |
Feb 22, 2008 | 47.00 | 47.43 | 46.07 | 47.21 | 194,489 | +0.19(+0.40%) |
Feb 21, 2008 | 48.57 | 49.39 | 46.82 | 47.02 | 217,800 | -1.07(-2.22%) |
Feb 20, 2008 | 47.86 | 48.09 | 46.97 | 48.09 | 194,100 | +0.31(+0.65%) |
Feb 19, 2008 | 46.83 | 48.04 | 46.50 | 47.78 | 201,100 | +1.47(+3.17%) |
Feb 18, 2008 | 47.01 | 47.07 | 46.00 | 46.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.01 | 47.07 | 46.00 | 46.31 | 202,030 | -1.03(-2.18%) |
Feb 14, 2008 | 48.83 | 49.00 | 46.82 | 47.34 | 203,673 | -1.50(-3.07%) |
Feb 13, 2008 | 48.26 | 48.98 | 47.64 | 48.84 | 235,662 | +1.15(+2.41%) |
Feb 12, 2008 | 47.82 | 48.45 | 47.40 | 47.69 | 351,452 | +0.18(+0.38%) |
Feb 11, 2008 | 47.80 | 48.05 | 47.19 | 47.51 | 242,966 | -0.37(-0.77%) |
Feb 08, 2008 | 48.25 | 48.86 | 47.51 | 47.88 | 324,510 | -0.66(-1.36%) |
Feb 07, 2008 | 48.65 | 49.54 | 48.16 | 48.54 | 353,200 | -0.29(-0.59%) |
Feb 06, 2008 | 49.85 | 50.53 | 48.76 | 48.83 | 204,900 | -1.02(-2.05%) |
Feb 05, 2008 | 50.91 | 51.28 | 48.97 | 49.85 | 426,241 | -2.01(-3.88%) |
Feb 04, 2008 | 51.70 | 52.00 | 50.26 | 51.86 | 339,600 | -0.64(-1.22%) |