Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.67 | 45.01 | 44.46 | 44.50 | 76,229 | -0.26(-0.58%) |
Apr 29, 2008 | 44.93 | 44.93 | 44.58 | 44.76 | 39,156 | -0.35(-0.78%) |
Apr 28, 2008 | 44.95 | 45.24 | 44.95 | 45.11 | 66,728 | +0.20(+0.44%) |
Apr 25, 2008 | 44.82 | 44.97 | 44.61 | 44.91 | 59,988 | +0.39(+0.88%) |
Apr 24, 2008 | 44.63 | 44.74 | 44.10 | 44.52 | 46,234 | +0.11(+0.24%) |
Apr 23, 2008 | 44.15 | 44.51 | 44.05 | 44.42 | 45,491 | +0.47(+1.06%) |
Apr 22, 2008 | 44.18 | 44.20 | 43.74 | 43.95 | 64,925 | -0.59(-1.32%) |
Apr 21, 2008 | 44.45 | 44.60 | 44.35 | 44.54 | 46,480 | -0.11(-0.24%) |
Apr 18, 2008 | 44.54 | 44.71 | 44.54 | 44.64 | 51,680 | +0.44(+1.00%) |
Apr 17, 2008 | 44.56 | 44.56 | 44.13 | 44.20 | 32,817 | -0.44(-0.99%) |
Apr 16, 2008 | 44.53 | 44.64 | 44.30 | 44.64 | 46,202 | +0.39(+0.89%) |
Apr 15, 2008 | 44.60 | 44.60 | 44.15 | 44.25 | 28,234 | -0.15(-0.34%) |
Apr 14, 2008 | 44.53 | 44.53 | 44.24 | 44.40 | 44,305 | -0.11(-0.25%) |
Apr 11, 2008 | 45.00 | 45.04 | 44.51 | 44.51 | 46,204 | -0.74(-1.63%) |
Apr 10, 2008 | 45.05 | 45.45 | 45.05 | 45.25 | 35,920 | +0.45(+1.00%) |
Apr 09, 2008 | 45.08 | 45.13 | 44.67 | 44.80 | 43,637 | -0.37(-0.81%) |
Apr 08, 2008 | 44.94 | 45.20 | 44.94 | 45.17 | 58,690 | +0.00(+0.00%) |
Apr 07, 2008 | 45.15 | 45.40 | 45.07 | 45.17 | 195,221 | +0.15(+0.33%) |
Apr 04, 2008 | 44.72 | 45.24 | 44.65 | 45.02 | 48,536 | +0.34(+0.77%) |
Apr 03, 2008 | 44.62 | 44.73 | 44.46 | 44.68 | 49,137 | +0.00(+0.00%) |
Apr 02, 2008 | 45.04 | 45.04 | 44.57 | 44.68 | 41,803 | -0.28(-0.62%) |
Apr 01, 2008 | 44.19 | 44.95 | 44.19 | 44.95 | 136,534 | +1.10(+2.50%) |
Mar 31, 2008 | 43.85 | 43.95 | 43.39 | 43.86 | 32,880 | -0.23(-0.52%) |
Mar 28, 2008 | 44.57 | 44.63 | 43.98 | 44.09 | 32,391 | -0.26(-0.59%) |
Mar 27, 2008 | 44.41 | 44.59 | 44.30 | 44.35 | 66,372 | +0.09(+0.20%) |
Mar 26, 2008 | 44.37 | 44.42 | 44.15 | 44.26 | 47,182 | -0.25(-0.57%) |
Mar 25, 2008 | 44.60 | 44.70 | 44.28 | 44.51 | 99,062 | +0.01(+0.02%) |
Mar 24, 2008 | 44.17 | 44.55 | 44.08 | 44.51 | 34,757 | +0.50(+1.13%) |
Mar 21, 2008 | 44.46 | 44.46 | 43.52 | 44.01 | 67,961 | +0.00(+0.00%) |
Mar 20, 2008 | 44.46 | 44.46 | 43.52 | 44.01 | 67,961 | +0.37(+0.84%) |
Mar 19, 2008 | 43.89 | 44.49 | 43.64 | 43.64 | 47,426 | -0.20(-0.45%) |
Mar 18, 2008 | 44.10 | 44.10 | 43.07 | 43.83 | 91,002 | +0.99(+2.31%) |
Mar 17, 2008 | 41.66 | 43.20 | 41.31 | 42.84 | 216,863 | -0.26(-0.61%) |
Mar 14, 2008 | 43.92 | 43.98 | 42.71 | 43.11 | 60,505 | -0.70(-1.59%) |
Mar 13, 2008 | 43.38 | 44.11 | 43.03 | 43.80 | 56,397 | +0.12(+0.28%) |
Mar 12, 2008 | 43.65 | 44.09 | 43.62 | 43.68 | 84,829 | -0.04(-0.09%) |
Mar 11, 2008 | 44.89 | 44.89 | 43.04 | 43.72 | 119,251 | +0.28(+0.64%) |
Mar 10, 2008 | 44.37 | 44.45 | 43.36 | 43.44 | 504,028 | -1.01(-2.28%) |
Mar 07, 2008 | 44.51 | 44.91 | 44.23 | 44.46 | 72,829 | -0.48(-1.07%) |
Mar 06, 2008 | 45.85 | 45.85 | 44.94 | 44.94 | 75,428 | -1.00(-2.17%) |
Mar 05, 2008 | 46.10 | 46.15 | 45.54 | 45.93 | 79,940 | -0.04(-0.08%) |
Mar 04, 2008 | 45.83 | 46.06 | 45.63 | 45.97 | 60,795 | -0.02(-0.03%) |
Mar 03, 2008 | 45.81 | 46.04 | 45.67 | 45.98 | 44,132 | +0.01(+0.02%) |
Feb 29, 2008 | 46.36 | 46.36 | 45.77 | 45.98 | 32,880 | -0.71(-1.52%) |
Feb 28, 2008 | 46.83 | 46.84 | 46.54 | 46.69 | 42,170 | -0.36(-0.77%) |
Feb 27, 2008 | 47.26 | 47.29 | 46.97 | 47.05 | 28,969 | -0.31(-0.66%) |
Feb 26, 2008 | 46.39 | 47.54 | 46.39 | 47.36 | 67,717 | +0.18(+0.38%) |
Feb 25, 2008 | 46.63 | 47.25 | 46.63 | 47.18 | 78,962 | +0.78(+1.67%) |
Feb 22, 2008 | 46.59 | 46.62 | 45.77 | 46.40 | 154,869 | +0.07(+0.16%) |
Feb 21, 2008 | 47.02 | 47.04 | 46.29 | 46.33 | 82,018 | -0.49(-1.05%) |
Feb 20, 2008 | 46.73 | 46.86 | 46.39 | 46.82 | 73,706 | -0.11(-0.24%) |
Feb 19, 2008 | 47.44 | 47.44 | 46.91 | 46.93 | 38,747 | +0.17(+0.37%) |
Feb 18, 2008 | 46.37 | 46.77 | 46.37 | 46.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.37 | 46.77 | 46.37 | 46.76 | 92,408 | +0.12(+0.26%) |
Feb 14, 2008 | 47.32 | 47.32 | 46.59 | 46.64 | 38,992 | -0.52(-1.11%) |
Feb 13, 2008 | 47.65 | 47.65 | 46.88 | 47.16 | 63,439 | +0.19(+0.40%) |
Feb 12, 2008 | 46.63 | 47.07 | 46.62 | 46.98 | 65,491 | +0.54(+1.16%) |
Feb 11, 2008 | 46.52 | 46.52 | 46.08 | 46.44 | 38,381 | +0.02(+0.05%) |
Feb 08, 2008 | 46.80 | 46.80 | 46.30 | 46.41 | 62,461 | -0.53(-1.13%) |
Feb 07, 2008 | 46.67 | 47.07 | 46.55 | 46.94 | 72,362 | +0.11(+0.24%) |
Feb 06, 2008 | 47.20 | 47.34 | 46.79 | 46.83 | 82,874 | -0.08(-0.17%) |
Feb 05, 2008 | 47.47 | 47.47 | 46.82 | 46.91 | 82,385 | -0.84(-1.76%) |
Feb 04, 2008 | 47.85 | 47.95 | 47.57 | 47.75 | 52,438 | +0.14(+0.29%) |