Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.96 | 49.73 | 48.31 | 48.66 | 842,687 | -0.10(-0.21%) |
Apr 29, 2008 | 48.00 | 48.88 | 47.62 | 48.76 | 901,898 | +0.60(+1.25%) |
Apr 28, 2008 | 48.00 | 48.28 | 47.14 | 48.16 | 1,287,828 | -0.21(-0.43%) |
Apr 25, 2008 | 44.71 | 48.62 | 44.71 | 48.37 | 2,081,458 | +5.20(+12.05%) |
Apr 24, 2008 | 42.03 | 43.37 | 41.51 | 43.17 | 454,034 | +1.26(+3.01%) |
Apr 23, 2008 | 42.20 | 42.26 | 41.41 | 41.91 | 582,437 | -0.09(-0.21%) |
Apr 22, 2008 | 42.71 | 42.75 | 41.82 | 42.00 | 550,647 | -0.86(-2.01%) |
Apr 21, 2008 | 43.57 | 43.66 | 42.72 | 42.86 | 785,571 | -0.88(-2.01%) |
Apr 18, 2008 | 42.99 | 43.87 | 42.75 | 43.74 | 969,936 | +1.37(+3.23%) |
Apr 17, 2008 | 41.34 | 42.45 | 41.08 | 42.37 | 545,156 | +0.78(+1.88%) |
Apr 16, 2008 | 40.30 | 41.60 | 39.82 | 41.59 | 802,754 | +1.67(+4.18%) |
Apr 15, 2008 | 39.99 | 40.30 | 39.68 | 39.92 | 607,447 | +0.15(+0.38%) |
Apr 14, 2008 | 41.07 | 41.50 | 39.72 | 39.77 | 669,200 | -1.39(-3.38%) |
Apr 11, 2008 | 41.15 | 42.10 | 40.98 | 41.16 | 686,897 | -0.76(-1.81%) |
Apr 10, 2008 | 42.39 | 42.71 | 41.50 | 41.92 | 516,378 | -0.62(-1.46%) |
Apr 09, 2008 | 42.95 | 43.20 | 42.38 | 42.54 | 682,662 | -0.26(-0.61%) |
Apr 08, 2008 | 42.63 | 43.18 | 42.46 | 42.80 | 432,872 | -0.17(-0.40%) |
Apr 07, 2008 | 42.86 | 43.56 | 42.67 | 42.97 | 427,510 | -0.26(-0.60%) |
Apr 04, 2008 | 43.89 | 43.92 | 43.00 | 43.23 | 687,006 | -0.73(-1.66%) |
Apr 03, 2008 | 43.55 | 43.97 | 43.24 | 43.96 | 766,052 | +0.10(+0.23%) |
Apr 02, 2008 | 42.90 | 44.07 | 42.15 | 43.86 | 2,889,812 | +0.91(+2.12%) |
Apr 01, 2008 | 43.05 | 43.50 | 42.33 | 42.95 | 2,440,045 | -0.69(-1.58%) |
Mar 31, 2008 | 43.23 | 43.81 | 42.97 | 43.64 | 726,632 | +0.41(+0.95%) |
Mar 28, 2008 | 43.31 | 44.54 | 42.99 | 43.23 | 473,736 | -0.96(-2.17%) |
Mar 27, 2008 | 45.03 | 45.28 | 44.15 | 44.19 | 325,017 | -0.71(-1.58%) |
Mar 26, 2008 | 45.43 | 45.43 | 44.30 | 44.90 | 454,171 | -0.64(-1.41%) |
Mar 25, 2008 | 45.77 | 46.16 | 45.29 | 45.54 | 462,620 | -0.30(-0.65%) |
Mar 24, 2008 | 45.95 | 46.85 | 45.69 | 45.84 | 528,453 | -0.10(-0.22%) |
Mar 21, 2008 | 44.90 | 46.17 | 44.27 | 45.94 | 1,128,795 | +0.00(+0.00%) |
Mar 20, 2008 | 44.90 | 46.17 | 44.27 | 45.94 | 1,128,795 | +1.38(+3.10%) |
Mar 19, 2008 | 45.73 | 46.24 | 44.56 | 44.56 | 504,750 | -0.85(-1.87%) |
Mar 18, 2008 | 44.89 | 45.50 | 44.33 | 45.41 | 558,654 | +1.35(+3.06%) |
Mar 17, 2008 | 42.84 | 44.52 | 42.01 | 44.06 | 483,000 | +0.26(+0.59%) |
Mar 14, 2008 | 45.00 | 45.13 | 43.45 | 43.80 | 457,092 | -0.94(-2.10%) |
Mar 13, 2008 | 43.85 | 44.92 | 43.22 | 44.74 | 497,270 | +0.59(+1.34%) |
Mar 12, 2008 | 44.95 | 45.49 | 44.01 | 44.15 | 453,056 | -0.63(-1.41%) |
Mar 11, 2008 | 43.95 | 44.88 | 43.31 | 44.78 | 706,904 | +1.91(+4.46%) |
Mar 10, 2008 | 43.31 | 43.63 | 42.40 | 42.87 | 477,704 | -0.29(-0.67%) |
Mar 07, 2008 | 42.06 | 43.66 | 41.96 | 43.16 | 605,236 | +0.71(+1.67%) |
Mar 06, 2008 | 43.37 | 43.66 | 42.36 | 42.45 | 545,155 | -1.15(-2.64%) |
Mar 05, 2008 | 44.15 | 44.49 | 43.39 | 43.60 | 482,951 | -0.34(-0.77%) |
Mar 04, 2008 | 44.27 | 44.33 | 43.48 | 43.94 | 904,644 | -0.72(-1.61%) |
Mar 03, 2008 | 45.21 | 45.31 | 44.29 | 44.66 | 468,257 | -0.64(-1.41%) |
Feb 29, 2008 | 45.77 | 46.50 | 45.03 | 45.30 | 543,558 | -1.05(-2.27%) |
Feb 28, 2008 | 46.94 | 47.34 | 45.97 | 46.35 | 453,478 | -0.71(-1.51%) |
Feb 27, 2008 | 47.26 | 48.21 | 46.59 | 47.06 | 458,915 | -0.60(-1.26%) |
Feb 26, 2008 | 47.45 | 48.40 | 47.37 | 47.66 | 321,209 | -0.05(-0.10%) |
Feb 25, 2008 | 45.95 | 48.19 | 45.95 | 47.71 | 640,350 | +0.87(+1.86%) |
Feb 22, 2008 | 46.68 | 46.92 | 45.69 | 46.84 | 454,237 | +0.36(+0.77%) |
Feb 21, 2008 | 47.93 | 48.03 | 46.37 | 46.48 | 538,947 | -1.08(-2.27%) |
Feb 20, 2008 | 46.22 | 47.68 | 45.92 | 47.56 | 688,192 | +1.21(+2.61%) |
Feb 19, 2008 | 47.22 | 47.65 | 46.09 | 46.35 | 454,060 | -0.35(-0.75%) |
Feb 18, 2008 | 46.64 | 46.78 | 46.04 | 46.70 | 518,797 | +0.00(+0.00%) |
Feb 15, 2008 | 46.64 | 46.78 | 46.04 | 46.70 | 518,797 | -0.23(-0.49%) |
Feb 14, 2008 | 47.66 | 47.84 | 46.61 | 46.93 | 403,032 | -0.74(-1.55%) |
Feb 13, 2008 | 47.86 | 47.86 | 47.12 | 47.67 | 350,134 | +0.33(+0.70%) |
Feb 12, 2008 | 47.40 | 48.18 | 46.75 | 47.34 | 380,329 | +0.01(+0.02%) |
Feb 11, 2008 | 48.16 | 48.16 | 47.01 | 47.33 | 828,089 | -1.05(-2.17%) |
Feb 08, 2008 | 47.93 | 49.09 | 47.60 | 48.38 | 545,802 | +0.25(+0.52%) |
Feb 07, 2008 | 46.95 | 48.89 | 46.95 | 48.13 | 599,662 | +1.00(+2.12%) |
Feb 06, 2008 | 48.51 | 48.87 | 47.02 | 47.13 | 650,765 | -1.05(-2.18%) |
Feb 05, 2008 | 48.51 | 49.70 | 47.84 | 48.18 | 785,219 | -1.20(-2.43%) |
Feb 04, 2008 | 50.21 | 50.50 | 49.21 | 49.38 | 491,183 | -0.73(-1.46%) |