Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.76 | 44.96 | 44.31 | 44.31 | 45,363 | -0.15(-0.33%) |
Apr 29, 2008 | 44.56 | 44.59 | 44.28 | 44.45 | 16,946 | -0.07(-0.17%) |
Apr 28, 2008 | 44.69 | 44.73 | 44.49 | 44.53 | 20,934 | +0.13(+0.30%) |
Apr 25, 2008 | 44.69 | 44.69 | 44.15 | 44.40 | 587,031 | -0.27(-0.61%) |
Apr 24, 2008 | 44.67 | 44.87 | 44.36 | 44.67 | 26,793 | -0.04(-0.08%) |
Apr 23, 2008 | 44.76 | 44.84 | 44.38 | 44.70 | 21,432 | +0.26(+0.59%) |
Apr 22, 2008 | 44.87 | 44.87 | 44.30 | 44.44 | 27,238 | -0.50(-1.11%) |
Apr 21, 2008 | 44.72 | 44.98 | 44.62 | 44.94 | 40,131 | +0.10(+0.23%) |
Apr 18, 2008 | 45.17 | 45.17 | 44.69 | 44.84 | 41,418 | +0.24(+0.54%) |
Apr 17, 2008 | 44.64 | 44.71 | 44.45 | 44.59 | 26,259 | -0.21(-0.48%) |
Apr 16, 2008 | 44.58 | 44.81 | 44.49 | 44.81 | 21,579 | +0.46(+1.04%) |
Apr 15, 2008 | 44.34 | 44.41 | 44.11 | 44.34 | 36,243 | +0.11(+0.25%) |
Apr 14, 2008 | 44.30 | 44.33 | 44.17 | 44.23 | 18,549 | -0.04(-0.08%) |
Apr 11, 2008 | 43.98 | 44.54 | 43.98 | 44.27 | 39,908 | -0.43(-0.95%) |
Apr 10, 2008 | 44.37 | 44.91 | 44.37 | 44.70 | 19,593 | +0.17(+0.38%) |
Apr 09, 2008 | 45.03 | 45.03 | 44.47 | 44.53 | 18,932 | -0.48(-1.06%) |
Apr 08, 2008 | 44.96 | 45.06 | 44.87 | 45.01 | 335,884 | -0.21(-0.47%) |
Apr 07, 2008 | 45.61 | 45.61 | 45.17 | 45.22 | 48,625 | -0.02(-0.05%) |
Apr 04, 2008 | 45.14 | 45.45 | 45.09 | 45.24 | 19,886 | +0.09(+0.20%) |
Apr 03, 2008 | 44.92 | 45.21 | 44.87 | 45.15 | 46,310 | +0.06(+0.13%) |
Apr 02, 2008 | 45.57 | 45.57 | 45.03 | 45.09 | 33,915 | -0.26(-0.58%) |
Apr 01, 2008 | 45.25 | 45.36 | 44.49 | 45.36 | 118,635 | +0.88(+1.98%) |
Mar 31, 2008 | 44.56 | 44.75 | 44.38 | 44.48 | 24,108 | +0.15(+0.33%) |
Mar 28, 2008 | 44.61 | 44.70 | 44.33 | 44.33 | 13,620 | -0.18(-0.40%) |
Mar 27, 2008 | 44.87 | 44.89 | 44.50 | 44.51 | 15,663 | -0.09(-0.20%) |
Mar 26, 2008 | 44.76 | 44.78 | 44.56 | 44.59 | 14,301 | -0.30(-0.67%) |
Mar 25, 2008 | 45.40 | 45.40 | 44.65 | 44.90 | 39,772 | -0.10(-0.23%) |
Mar 24, 2008 | 44.71 | 45.09 | 44.71 | 45.00 | 29,148 | +0.57(+1.27%) |
Mar 21, 2008 | 43.93 | 44.48 | 43.78 | 44.43 | 45,220 | +0.00(+0.00%) |
Mar 20, 2008 | 43.93 | 44.48 | 43.78 | 44.43 | 45,220 | +0.76(+1.75%) |
Mar 19, 2008 | 44.25 | 44.48 | 43.66 | 43.67 | 38,954 | -0.23(-0.52%) |
Mar 18, 2008 | 43.40 | 43.93 | 43.08 | 43.90 | 46,854 | +1.17(+2.74%) |
Mar 17, 2008 | 42.13 | 43.02 | 42.13 | 42.73 | 67,285 | -0.38(-0.89%) |
Mar 14, 2008 | 44.00 | 44.00 | 42.82 | 43.11 | 81,451 | -0.60(-1.38%) |
Mar 13, 2008 | 43.38 | 43.85 | 42.60 | 43.71 | 48,489 | +0.02(+0.05%) |
Mar 12, 2008 | 43.68 | 44.12 | 43.67 | 43.69 | 40,317 | -0.07(-0.17%) |
Mar 11, 2008 | 44.31 | 44.31 | 42.72 | 43.76 | 30,179 | +0.79(+1.85%) |
Mar 10, 2008 | 43.10 | 43.40 | 42.96 | 42.97 | 88,517 | -0.27(-0.63%) |
Mar 07, 2008 | 43.32 | 43.62 | 43.07 | 43.24 | 17,679 | -0.32(-0.74%) |
Mar 06, 2008 | 44.09 | 44.09 | 43.57 | 43.57 | 30,918 | -0.60(-1.36%) |
Mar 05, 2008 | 44.11 | 44.37 | 43.83 | 44.17 | 58,086 | +0.28(+0.64%) |
Mar 04, 2008 | 43.40 | 43.89 | 43.40 | 43.89 | 54,346 | -0.05(-0.12%) |
Mar 03, 2008 | 43.78 | 43.94 | 43.54 | 43.94 | 672,476 | +0.18(+0.42%) |
Feb 29, 2008 | 44.39 | 44.39 | 43.66 | 43.76 | 52,575 | -0.87(-1.96%) |
Feb 28, 2008 | 44.66 | 44.91 | 44.59 | 44.63 | 41,134 | -0.38(-0.85%) |
Feb 27, 2008 | 45.63 | 45.63 | 44.88 | 45.01 | 56,661 | +0.04(+0.08%) |
Feb 26, 2008 | 45.34 | 45.34 | 44.60 | 44.98 | 18,387 | +0.35(+0.79%) |
Feb 25, 2008 | 45.13 | 45.13 | 44.17 | 44.62 | 59,249 | +0.43(+0.96%) |
Feb 22, 2008 | 44.12 | 44.20 | 43.54 | 44.20 | 33,021 | +0.30(+0.69%) |
Feb 21, 2008 | 44.55 | 44.55 | 43.88 | 43.90 | 51,213 | -0.22(-0.49%) |
Feb 20, 2008 | 44.11 | 44.24 | 43.77 | 44.11 | 26,022 | -0.08(-0.17%) |
Feb 19, 2008 | 44.76 | 44.76 | 44.13 | 44.19 | 36,884 | -0.01(-0.03%) |
Feb 18, 2008 | 44.70 | 44.70 | 43.98 | 44.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.70 | 44.70 | 43.98 | 44.20 | 24,653 | +0.18(+0.40%) |
Feb 14, 2008 | 44.66 | 44.66 | 44.02 | 44.03 | 15,255 | -0.47(-1.06%) |
Feb 13, 2008 | 45.50 | 45.50 | 44.34 | 44.50 | 23,386 | +0.19(+0.43%) |
Feb 12, 2008 | 45.12 | 45.12 | 44.19 | 44.31 | 38,471 | +0.42(+0.95%) |
Feb 11, 2008 | 43.35 | 43.90 | 43.35 | 43.89 | 12,258 | +0.42(+0.96%) |
Feb 08, 2008 | 43.76 | 43.89 | 43.43 | 43.47 | 14,184 | -0.35(-0.80%) |
Feb 07, 2008 | 43.29 | 43.94 | 43.16 | 43.82 | 656,105 | +0.59(+1.36%) |
Feb 06, 2008 | 43.71 | 43.74 | 43.24 | 43.24 | 14,437 | -0.22(-0.51%) |
Feb 05, 2008 | 43.98 | 44.12 | 43.43 | 43.46 | 32,961 | -0.89(-2.00%) |
Feb 04, 2008 | 44.79 | 44.86 | 44.34 | 44.34 | 42,768 | -0.43(-0.95%) |