Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.07 | 49.25 | 48.45 | 48.45 | 101,212 | -0.32(-0.67%) |
Apr 29, 2008 | 48.70 | 48.85 | 48.42 | 48.78 | 47,820 | +0.13(+0.28%) |
Apr 28, 2008 | 48.72 | 48.84 | 48.58 | 48.64 | 130,811 | +0.05(+0.10%) |
Apr 25, 2008 | 48.97 | 48.97 | 48.25 | 48.59 | 31,449 | -0.20(-0.40%) |
Apr 24, 2008 | 49.00 | 49.00 | 48.51 | 48.79 | 46,121 | +0.07(+0.14%) |
Apr 23, 2008 | 48.63 | 48.97 | 48.54 | 48.72 | 20,459 | +0.27(+0.55%) |
Apr 22, 2008 | 48.68 | 48.74 | 48.23 | 48.45 | 94,249 | -0.41(-0.84%) |
Apr 21, 2008 | 48.68 | 48.91 | 48.57 | 48.86 | 36,514 | +0.06(+0.12%) |
Apr 18, 2008 | 49.36 | 49.36 | 48.66 | 48.80 | 135,434 | +0.18(+0.38%) |
Apr 17, 2008 | 48.91 | 48.91 | 48.08 | 48.62 | 345,014 | -0.26(-0.53%) |
Apr 16, 2008 | 48.78 | 48.89 | 48.57 | 48.88 | 43,892 | +0.35(+0.71%) |
Apr 15, 2008 | 48.68 | 48.68 | 48.27 | 48.54 | 64,196 | +0.25(+0.53%) |
Apr 14, 2008 | 48.32 | 48.38 | 48.23 | 48.28 | 31,827 | +0.01(+0.03%) |
Apr 11, 2008 | 48.51 | 48.58 | 48.18 | 48.27 | 139,200 | -0.42(-0.87%) |
Apr 10, 2008 | 48.56 | 48.89 | 48.52 | 48.69 | 36,244 | +0.17(+0.35%) |
Apr 09, 2008 | 48.99 | 48.99 | 48.43 | 48.52 | 28,066 | -0.49(-0.99%) |
Apr 08, 2008 | 48.93 | 49.01 | 48.82 | 49.01 | 52,306 | -0.07(-0.14%) |
Apr 07, 2008 | 49.38 | 49.38 | 49.03 | 49.08 | 152,809 | -0.03(-0.06%) |
Apr 04, 2008 | 49.09 | 49.26 | 48.91 | 49.11 | 295,837 | +0.05(+0.10%) |
Apr 03, 2008 | 49.03 | 49.08 | 48.87 | 49.06 | 74,204 | +0.02(+0.04%) |
Apr 02, 2008 | 49.30 | 49.33 | 48.89 | 49.04 | 57,551 | -0.31(-0.63%) |
Apr 01, 2008 | 48.86 | 49.35 | 48.72 | 49.35 | 138,856 | +0.80(+1.66%) |
Mar 31, 2008 | 49.30 | 49.30 | 48.42 | 48.54 | 87,688 | +0.08(+0.17%) |
Mar 28, 2008 | 48.32 | 48.78 | 48.32 | 48.46 | 37,706 | -0.06(-0.12%) |
Mar 27, 2008 | 48.75 | 48.96 | 48.50 | 48.51 | 39,407 | -0.06(-0.12%) |
Mar 26, 2008 | 48.68 | 48.76 | 48.55 | 48.57 | 68,608 | -0.18(-0.38%) |
Mar 25, 2008 | 48.75 | 48.86 | 48.54 | 48.75 | 46,494 | +0.11(+0.23%) |
Mar 24, 2008 | 48.42 | 48.68 | 48.35 | 48.64 | 59,961 | +0.63(+1.32%) |
Mar 21, 2008 | 46.92 | 48.20 | 46.92 | 48.01 | 100,785 | +0.00(+0.00%) |
Mar 20, 2008 | 46.92 | 48.20 | 46.92 | 48.01 | 100,785 | +0.62(+1.31%) |
Mar 19, 2008 | 47.97 | 48.13 | 47.38 | 47.38 | 128,293 | -0.21(-0.43%) |
Mar 18, 2008 | 47.66 | 47.66 | 46.84 | 47.59 | 148,060 | +1.05(+2.26%) |
Mar 17, 2008 | 43.39 | 46.74 | 43.39 | 46.54 | 605,849 | -0.23(-0.48%) |
Mar 14, 2008 | 47.77 | 47.77 | 46.47 | 46.76 | 104,329 | -0.71(-1.50%) |
Mar 13, 2008 | 47.01 | 47.56 | 46.83 | 47.48 | 112,126 | +0.00(+0.00%) |
Mar 12, 2008 | 47.74 | 47.88 | 47.43 | 47.48 | 64,260 | -0.04(-0.07%) |
Mar 11, 2008 | 47.21 | 47.51 | 47.04 | 47.51 | 66,807 | +0.80(+1.72%) |
Mar 10, 2008 | 46.84 | 47.08 | 46.64 | 46.71 | 140,051 | -0.18(-0.38%) |
Mar 07, 2008 | 46.69 | 47.27 | 46.69 | 46.88 | 662,976 | -0.24(-0.51%) |
Mar 06, 2008 | 47.64 | 47.64 | 47.12 | 47.12 | 71,017 | -0.61(-1.29%) |
Mar 05, 2008 | 47.56 | 47.99 | 47.40 | 47.74 | 90,469 | +0.17(+0.36%) |
Mar 04, 2008 | 47.27 | 47.66 | 47.08 | 47.57 | 117,229 | +0.07(+0.15%) |
Mar 03, 2008 | 47.27 | 47.50 | 47.05 | 47.50 | 125,734 | +0.21(+0.45%) |
Feb 29, 2008 | 47.74 | 47.77 | 47.17 | 47.29 | 40,186 | -0.84(-1.74%) |
Feb 28, 2008 | 48.14 | 48.23 | 47.97 | 48.13 | 56,275 | -0.23(-0.48%) |
Feb 27, 2008 | 48.37 | 48.51 | 48.18 | 48.36 | 36,820 | -0.07(-0.15%) |
Feb 26, 2008 | 48.42 | 48.51 | 48.10 | 48.43 | 77,103 | +0.34(+0.70%) |
Feb 25, 2008 | 47.89 | 48.12 | 47.72 | 48.09 | 155,502 | +0.35(+0.73%) |
Feb 22, 2008 | 47.60 | 47.74 | 47.14 | 47.74 | 106,030 | +0.34(+0.71%) |
Feb 21, 2008 | 47.87 | 47.90 | 47.37 | 47.41 | 134,070 | -0.29(-0.61%) |
Feb 20, 2008 | 47.35 | 47.75 | 47.24 | 47.70 | 81,082 | +0.11(+0.22%) |
Feb 19, 2008 | 48.98 | 48.98 | 47.47 | 47.59 | 72,928 | -0.02(-0.04%) |
Feb 18, 2008 | 47.43 | 47.61 | 47.27 | 47.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.43 | 47.61 | 47.27 | 47.61 | 90,721 | +0.20(+0.42%) |
Feb 14, 2008 | 47.97 | 47.97 | 47.22 | 47.41 | 139,767 | -0.48(-1.00%) |
Feb 13, 2008 | 47.99 | 47.99 | 47.73 | 47.89 | 15,486 | +0.16(+0.34%) |
Feb 12, 2008 | 47.67 | 47.84 | 47.47 | 47.73 | 61,662 | +0.44(+0.94%) |
Feb 11, 2008 | 46.81 | 47.29 | 46.69 | 47.29 | 44,652 | +0.46(+0.98%) |
Feb 08, 2008 | 47.08 | 47.25 | 46.74 | 46.83 | 54,220 | -0.32(-0.67%) |
Feb 07, 2008 | 46.70 | 47.20 | 46.68 | 47.15 | 60,386 | +0.53(+1.14%) |
Feb 06, 2008 | 47.02 | 47.08 | 46.58 | 46.62 | 75,837 | -0.28(-0.59%) |
Feb 05, 2008 | 47.27 | 47.43 | 46.74 | 46.89 | 73,314 | -0.70(-1.47%) |
Feb 04, 2008 | 47.72 | 47.98 | 47.59 | 47.59 | 89,020 | -0.38(-0.79%) |