Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 45.24 | 45.37 | 44.70 | 44.94 | 176,683 | -0.20(-0.44%) |
Apr 29, 2008 | 44.80 | 45.14 | 44.62 | 45.14 | 43,973 | -0.25(-0.56%) |
Apr 28, 2008 | 45.24 | 45.46 | 45.20 | 45.40 | 55,707 | +0.15(+0.34%) |
Apr 25, 2008 | 44.02 | 45.35 | 44.02 | 45.24 | 44,553 | +1.05(+2.38%) |
Apr 24, 2008 | 45.10 | 45.10 | 43.70 | 44.19 | 183,011 | -0.39(-0.87%) |
Apr 23, 2008 | 43.22 | 44.73 | 43.12 | 44.58 | 141,780 | +1.51(+3.51%) |
Apr 22, 2008 | 43.25 | 43.57 | 42.97 | 43.07 | 222,497 | -1.16(-2.62%) |
Apr 21, 2008 | 44.09 | 44.38 | 44.08 | 44.23 | 74,218 | +0.14(+0.31%) |
Apr 18, 2008 | 44.08 | 44.29 | 43.89 | 44.09 | 47,589 | +0.42(+0.95%) |
Apr 17, 2008 | 43.61 | 43.80 | 43.18 | 43.68 | 17,421 | +0.07(+0.17%) |
Apr 16, 2008 | 43.70 | 43.88 | 43.41 | 43.61 | 68,223 | +0.01(+0.02%) |
Apr 15, 2008 | 42.80 | 43.88 | 42.80 | 43.60 | 127,194 | +0.59(+1.37%) |
Apr 14, 2008 | 42.96 | 43.03 | 42.72 | 43.01 | 20,612 | -0.02(-0.04%) |
Apr 11, 2008 | 43.30 | 43.84 | 42.99 | 43.03 | 21,550 | -0.79(-1.80%) |
Apr 10, 2008 | 43.75 | 43.99 | 43.72 | 43.81 | 8,730 | +0.05(+0.10%) |
Apr 09, 2008 | 44.11 | 44.18 | 43.66 | 43.77 | 120,902 | -0.32(-0.72%) |
Apr 08, 2008 | 43.27 | 44.29 | 43.27 | 44.08 | 126,981 | +0.52(+1.18%) |
Apr 07, 2008 | 42.98 | 43.89 | 42.98 | 43.57 | 30,833 | -0.05(-0.10%) |
Apr 04, 2008 | 43.70 | 43.82 | 43.40 | 43.61 | 9,699 | -0.07(-0.17%) |
Apr 03, 2008 | 43.43 | 44.00 | 43.43 | 43.69 | 69,292 | -0.24(-0.54%) |
Apr 02, 2008 | 44.03 | 44.51 | 43.84 | 43.92 | 143,558 | -0.42(-0.94%) |
Apr 01, 2008 | 42.54 | 44.37 | 42.54 | 44.34 | 37,219 | +1.76(+4.12%) |
Mar 31, 2008 | 42.53 | 42.89 | 42.53 | 42.58 | 38,348 | +0.03(+0.06%) |
Mar 28, 2008 | 42.92 | 43.15 | 42.53 | 42.56 | 52,052 | -0.35(-0.82%) |
Mar 27, 2008 | 42.91 | 43.17 | 42.78 | 42.91 | 12,289 | +0.22(+0.51%) |
Mar 26, 2008 | 43.02 | 43.02 | 42.59 | 42.69 | 16,135 | -0.66(-1.52%) |
Mar 25, 2008 | 43.07 | 43.42 | 42.92 | 43.35 | 22,803 | +0.29(+0.67%) |
Mar 24, 2008 | 42.49 | 43.24 | 42.49 | 43.06 | 171,076 | +0.32(+0.74%) |
Mar 21, 2008 | 42.34 | 42.81 | 38.88 | 42.75 | 106,093 | +0.00(+0.00%) |
Mar 20, 2008 | 42.34 | 42.81 | 38.88 | 42.75 | 106,093 | +0.27(+0.64%) |
Mar 19, 2008 | 42.41 | 43.52 | 42.41 | 42.47 | 250,757 | -0.11(-0.26%) |
Mar 18, 2008 | 42.34 | 42.78 | 41.65 | 42.58 | 63,833 | +0.66(+1.58%) |
Mar 17, 2008 | 43.04 | 43.04 | 40.72 | 41.92 | 133,833 | -0.99(-2.32%) |
Mar 14, 2008 | 43.43 | 43.67 | 42.55 | 42.92 | 535,267 | -0.68(-1.56%) |
Mar 13, 2008 | 42.25 | 43.80 | 42.25 | 43.60 | 351,085 | +0.54(+1.26%) |
Mar 12, 2008 | 41.25 | 43.71 | 41.25 | 43.05 | 475,920 | -0.31(-0.71%) |
Mar 11, 2008 | 47.05 | 47.05 | 42.64 | 43.36 | 995,024 | -4.33(-9.07%) |
Mar 10, 2008 | 47.40 | 48.19 | 47.40 | 47.69 | 50,872 | -0.13(-0.26%) |
Mar 07, 2008 | 47.85 | 48.58 | 47.64 | 47.81 | 131,567 | -0.91(-1.88%) |
Mar 06, 2008 | 49.99 | 49.99 | 48.71 | 48.73 | 212,850 | -1.27(-2.53%) |
Mar 05, 2008 | 49.89 | 50.18 | 49.40 | 49.99 | 150,520 | +0.47(+0.95%) |
Mar 04, 2008 | 49.20 | 49.80 | 49.20 | 49.52 | 39,948 | -0.11(-0.22%) |
Mar 03, 2008 | 49.39 | 49.64 | 49.18 | 49.63 | 132,175 | +0.02(+0.04%) |
Feb 29, 2008 | 51.12 | 51.12 | 49.56 | 49.61 | 87,065 | -1.56(-3.04%) |
Feb 28, 2008 | 51.34 | 51.65 | 51.06 | 51.17 | 67,505 | -0.77(-1.48%) |
Feb 27, 2008 | 51.95 | 52.50 | 51.76 | 51.94 | 34,591 | -0.06(-0.12%) |
Feb 26, 2008 | 51.90 | 52.20 | 51.68 | 52.00 | 17,903 | +0.03(+0.05%) |
Feb 25, 2008 | 51.56 | 52.09 | 51.22 | 51.98 | 262,113 | +0.33(+0.63%) |
Feb 22, 2008 | 52.05 | 52.09 | 51.02 | 51.65 | 276,286 | -0.15(-0.30%) |
Feb 21, 2008 | 52.48 | 52.57 | 51.79 | 51.80 | 221,692 | -0.66(-1.26%) |
Feb 20, 2008 | 50.76 | 52.50 | 50.76 | 52.46 | 31,828 | +0.12(+0.22%) |
Feb 19, 2008 | 53.10 | 53.10 | 52.26 | 52.35 | 131,622 | +0.45(+0.87%) |
Feb 18, 2008 | 49.77 | 51.96 | 49.77 | 51.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.77 | 51.96 | 49.77 | 51.89 | 90,337 | +0.71(+1.38%) |
Feb 14, 2008 | 51.26 | 51.60 | 51.02 | 51.19 | 247,712 | -0.57(-1.10%) |
Feb 13, 2008 | 51.17 | 51.84 | 50.93 | 51.76 | 642,299 | -0.31(-0.59%) |
Feb 12, 2008 | 50.67 | 52.28 | 50.67 | 52.07 | 235,421 | +0.33(+0.65%) |
Feb 11, 2008 | 51.35 | 52.05 | 50.99 | 51.73 | 864,388 | -0.46(-0.88%) |
Feb 08, 2008 | 52.42 | 52.42 | 51.95 | 52.19 | 373,347 | -0.52(-1.00%) |
Feb 07, 2008 | 52.67 | 53.04 | 52.26 | 52.72 | 75,042 | -0.18(-0.34%) |
Feb 06, 2008 | 53.08 | 53.39 | 52.84 | 52.90 | 17,792 | -0.03(-0.05%) |
Feb 05, 2008 | 52.93 | 53.48 | 52.73 | 52.93 | 118,803 | -0.51(-0.95%) |
Feb 04, 2008 | 53.84 | 53.87 | 53.34 | 53.43 | 138,916 | -0.43(-0.81%) |