Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 45.90 | 46.54 | 44.37 | 44.64 | 26,250 | -0.99(-2.18%) |
Apr 29, 2008 | 46.45 | 47.44 | 45.54 | 45.63 | 29,290 | -0.81(-1.75%) |
Apr 28, 2008 | 45.18 | 47.35 | 43.28 | 46.45 | 34,276 | +1.54(+3.42%) |
Apr 25, 2008 | 44.82 | 45.18 | 43.19 | 44.91 | 33,726 | +0.27(+0.61%) |
Apr 24, 2008 | 40.21 | 45.90 | 39.94 | 44.64 | 41,648 | +4.34(+10.76%) |
Apr 23, 2008 | 40.48 | 41.66 | 39.31 | 40.30 | 8,935 | +0.09(+0.22%) |
Apr 22, 2008 | 41.39 | 44.55 | 39.67 | 40.21 | 15,723 | -1.45(-3.47%) |
Apr 21, 2008 | 42.47 | 43.01 | 41.48 | 41.66 | 20,984 | -0.72(-1.71%) |
Apr 18, 2008 | 40.66 | 42.47 | 40.21 | 42.38 | 35,486 | +2.17(+5.39%) |
Apr 17, 2008 | 39.40 | 40.48 | 38.77 | 40.21 | 45,658 | +0.72(+1.83%) |
Apr 16, 2008 | 37.59 | 39.58 | 37.05 | 39.49 | 85,156 | +2.35(+6.33%) |
Apr 15, 2008 | 36.96 | 37.59 | 36.23 | 37.14 | 91,414 | +0.36(+0.98%) |
Apr 14, 2008 | 33.43 | 38.49 | 33.07 | 36.78 | 59,553 | +3.43(+10.30%) |
Apr 11, 2008 | 35.87 | 36.14 | 33.34 | 33.34 | 61,046 | -3.07(-8.44%) |
Apr 10, 2008 | 37.68 | 37.77 | 36.33 | 36.42 | 33,794 | -1.27(-3.36%) |
Apr 09, 2008 | 39.67 | 39.67 | 36.23 | 37.68 | 51,417 | -1.81(-4.58%) |
Apr 08, 2008 | 39.67 | 39.85 | 39.13 | 39.49 | 18,337 | -0.36(-0.91%) |
Apr 07, 2008 | 40.21 | 40.21 | 38.95 | 39.85 | 40,481 | -0.09(-0.23%) |
Apr 04, 2008 | 40.12 | 40.93 | 38.77 | 39.94 | 56,136 | -0.27(-0.67%) |
Apr 03, 2008 | 38.40 | 40.48 | 36.23 | 40.21 | 44,264 | +2.17(+5.70%) |
Apr 02, 2008 | 38.04 | 38.49 | 36.33 | 38.04 | 43,363 | -0.27(-0.71%) |
Apr 01, 2008 | 41.57 | 41.57 | 34.43 | 38.31 | 155,766 | -1.81(-4.50%) |
Mar 31, 2008 | 40.93 | 42.65 | 37.23 | 40.12 | 62,736 | -1.36(-3.27%) |
Mar 28, 2008 | 44.19 | 46.45 | 40.57 | 41.48 | 20,971 | -2.71(-6.13%) |
Mar 27, 2008 | 45.45 | 46.08 | 43.64 | 44.19 | 16,245 | -0.99(-2.20%) |
Mar 26, 2008 | 45.54 | 46.36 | 44.73 | 45.18 | 29,259 | -0.45(-0.99%) |
Mar 25, 2008 | 43.73 | 45.72 | 43.10 | 45.63 | 32,004 | +1.72(+3.91%) |
Mar 24, 2008 | 42.74 | 45.45 | 42.47 | 43.92 | 32,270 | +1.27(+2.97%) |
Mar 21, 2008 | 42.20 | 42.92 | 40.75 | 42.65 | 85,943 | +0.00(+0.00%) |
Mar 20, 2008 | 42.20 | 42.92 | 40.75 | 42.65 | 85,943 | +1.63(+3.96%) |
Mar 19, 2008 | 42.65 | 43.37 | 41.02 | 41.02 | 47,985 | -1.63(-3.81%) |
Mar 18, 2008 | 39.31 | 43.73 | 39.31 | 42.65 | 52,478 | +4.34(+11.32%) |
Mar 17, 2008 | 36.14 | 41.48 | 35.60 | 38.31 | 37,947 | -2.26(-5.57%) |
Mar 14, 2008 | 43.19 | 43.46 | 40.57 | 40.57 | 49,590 | -2.89(-6.65%) |
Mar 13, 2008 | 42.92 | 46.54 | 41.02 | 43.46 | 61,962 | -0.09(-0.21%) |
Mar 12, 2008 | 52.32 | 52.32 | 38.58 | 43.55 | 115,254 | -9.85(-18.44%) |
Mar 11, 2008 | 52.05 | 56.20 | 50.51 | 53.40 | 42,304 | +2.53(+4.97%) |
Mar 10, 2008 | 52.50 | 52.77 | 50.78 | 50.87 | 29,891 | -1.45(-2.76%) |
Mar 07, 2008 | 49.97 | 55.66 | 49.34 | 52.32 | 27,596 | +0.90(+1.76%) |
Mar 06, 2008 | 53.67 | 55.12 | 50.69 | 51.42 | 46,467 | -2.71(-5.01%) |
Mar 05, 2008 | 54.49 | 54.94 | 53.31 | 54.13 | 24,959 | -0.36(-0.66%) |
Mar 04, 2008 | 53.67 | 55.12 | 53.13 | 54.49 | 26,991 | +0.36(+0.67%) |
Mar 03, 2008 | 54.22 | 56.48 | 52.41 | 54.13 | 43,670 | -0.09(-0.17%) |
Feb 29, 2008 | 56.02 | 56.02 | 52.86 | 54.22 | 38,124 | -2.53(-4.46%) |
Feb 28, 2008 | 56.66 | 57.11 | 55.48 | 56.75 | 26,239 | -0.27(-0.48%) |
Feb 27, 2008 | 55.12 | 57.02 | 54.49 | 57.02 | 25,512 | +1.45(+2.60%) |
Feb 26, 2008 | 55.12 | 56.02 | 55.03 | 55.57 | 10,579 | +0.09(+0.16%) |
Feb 25, 2008 | 54.31 | 55.48 | 54.04 | 55.48 | 14,021 | +1.27(+2.33%) |
Feb 22, 2008 | 53.58 | 54.85 | 52.41 | 54.22 | 39,972 | +0.72(+1.35%) |
Feb 21, 2008 | 55.21 | 55.48 | 53.49 | 53.49 | 93,978 | -1.54(-2.79%) |
Feb 20, 2008 | 54.67 | 55.21 | 52.95 | 55.03 | 33,775 | +0.54(+0.99%) |
Feb 19, 2008 | 53.77 | 54.76 | 53.67 | 54.49 | 45,384 | +2.80(+5.42%) |
Feb 18, 2008 | 51.42 | 51.87 | 49.52 | 51.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.42 | 51.87 | 49.52 | 51.69 | 46,522 | +0.00(+0.00%) |
Feb 14, 2008 | 53.95 | 54.85 | 51.69 | 51.69 | 67,030 | -2.89(-5.30%) |
Feb 13, 2008 | 53.95 | 56.02 | 53.22 | 54.58 | 28,959 | +0.63(+1.17%) |
Feb 12, 2008 | 56.11 | 56.66 | 45.27 | 53.95 | 36,905 | +0.99(+1.88%) |
Feb 11, 2008 | 53.31 | 53.77 | 50.87 | 52.95 | 39,286 | -0.72(-1.35%) |
Feb 08, 2008 | 57.02 | 57.47 | 53.40 | 53.67 | 75,784 | -3.61(-6.31%) |
Feb 07, 2008 | 56.39 | 57.80 | 56.20 | 57.29 | 32,314 | +0.72(+1.28%) |
Feb 06, 2008 | 57.92 | 58.55 | 56.30 | 56.57 | 40,636 | +0.09(+0.16%) |
Feb 05, 2008 | 57.65 | 58.55 | 56.48 | 56.48 | 43,493 | -2.53(-4.29%) |
Feb 04, 2008 | 57.11 | 59.19 | 56.02 | 59.01 | 42,418 | +2.62(+4.65%) |