Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.55 | 49.28 | 46.98 | 47.30 | 184,175 | -0.51(-1.08%) |
Apr 29, 2008 | 47.27 | 48.66 | 47.27 | 47.82 | 85,913 | +0.17(+0.36%) |
Apr 28, 2008 | 49.31 | 49.75 | 47.05 | 47.65 | 92,054 | -0.64(-1.33%) |
Apr 25, 2008 | 48.25 | 48.37 | 47.35 | 48.29 | 59,981 | +0.26(+0.54%) |
Apr 24, 2008 | 47.88 | 48.33 | 46.69 | 48.03 | 78,730 | +0.45(+0.96%) |
Apr 23, 2008 | 45.89 | 47.97 | 45.89 | 47.58 | 105,176 | +1.43(+3.10%) |
Apr 22, 2008 | 47.43 | 48.03 | 46.12 | 46.14 | 201,046 | -1.20(-2.54%) |
Apr 21, 2008 | 47.26 | 47.93 | 47.17 | 47.35 | 192,898 | -0.47(-0.99%) |
Apr 18, 2008 | 45.93 | 48.46 | 45.93 | 47.82 | 161,072 | +2.32(+5.09%) |
Apr 17, 2008 | 43.36 | 45.85 | 43.03 | 45.50 | 128,613 | -0.64(-1.39%) |
Apr 16, 2008 | 44.17 | 46.14 | 44.12 | 46.14 | 156,953 | +2.19(+4.98%) |
Apr 15, 2008 | 43.00 | 44.93 | 43.00 | 43.96 | 180,169 | +0.72(+1.67%) |
Apr 14, 2008 | 44.17 | 44.43 | 43.13 | 43.24 | 101,709 | -1.24(-2.78%) |
Apr 11, 2008 | 46.39 | 46.39 | 43.97 | 44.47 | 130,247 | -1.93(-4.16%) |
Apr 10, 2008 | 46.66 | 46.99 | 45.74 | 46.40 | 63,075 | -0.39(-0.82%) |
Apr 09, 2008 | 48.46 | 49.19 | 46.19 | 46.79 | 72,285 | -1.59(-3.28%) |
Apr 08, 2008 | 49.32 | 49.32 | 47.65 | 48.37 | 65,873 | -0.86(-1.74%) |
Apr 07, 2008 | 49.02 | 49.61 | 48.67 | 49.23 | 123,996 | +1.16(+2.41%) |
Apr 04, 2008 | 50.30 | 50.30 | 47.77 | 48.07 | 112,159 | -1.97(-3.94%) |
Apr 03, 2008 | 47.89 | 50.30 | 47.89 | 50.05 | 128,239 | +1.24(+2.55%) |
Apr 02, 2008 | 48.67 | 50.05 | 48.03 | 48.80 | 137,303 | -0.25(-0.51%) |
Apr 01, 2008 | 47.65 | 49.96 | 47.17 | 49.05 | 184,969 | +1.88(+3.98%) |
Mar 31, 2008 | 47.60 | 48.46 | 46.38 | 47.17 | 162,499 | -1.16(-2.40%) |
Mar 28, 2008 | 49.22 | 49.79 | 47.85 | 48.33 | 89,934 | -0.73(-1.49%) |
Mar 27, 2008 | 48.37 | 49.33 | 48.37 | 49.06 | 102,408 | +0.17(+0.35%) |
Mar 26, 2008 | 47.77 | 49.22 | 47.70 | 48.89 | 145,154 | +1.07(+2.24%) |
Mar 25, 2008 | 47.08 | 48.84 | 46.41 | 47.82 | 156,113 | +0.73(+1.55%) |
Mar 24, 2008 | 46.97 | 47.48 | 44.67 | 47.09 | 216,565 | +0.77(+1.67%) |
Mar 21, 2008 | 48.21 | 48.21 | 46.16 | 46.32 | 116,119 | +0.00(+0.00%) |
Mar 20, 2008 | 48.21 | 48.21 | 46.16 | 46.32 | 116,353 | -1.29(-2.70%) |
Mar 19, 2008 | 49.10 | 49.60 | 46.52 | 47.60 | 134,544 | -0.86(-1.77%) |
Mar 18, 2008 | 46.66 | 49.03 | 46.44 | 48.46 | 213,618 | +1.80(+3.86%) |
Mar 17, 2008 | 47.59 | 50.10 | 46.44 | 46.66 | 158,382 | -1.57(-3.25%) |
Mar 14, 2008 | 49.03 | 50.18 | 47.90 | 48.23 | 127,215 | -0.81(-1.66%) |
Mar 13, 2008 | 49.10 | 49.18 | 48.20 | 49.04 | 123,701 | -0.36(-0.73%) |
Mar 12, 2008 | 48.50 | 49.62 | 48.13 | 49.40 | 103,648 | +0.83(+1.71%) |
Mar 11, 2008 | 49.11 | 50.39 | 48.27 | 48.57 | 203,639 | +0.11(+0.23%) |
Mar 10, 2008 | 50.25 | 50.39 | 48.42 | 48.46 | 193,828 | -2.14(-4.24%) |
Mar 07, 2008 | 49.66 | 50.60 | 49.50 | 50.60 | 136,153 | +0.63(+1.25%) |
Mar 06, 2008 | 50.65 | 51.49 | 48.82 | 49.98 | 191,323 | -0.88(-1.74%) |
Mar 05, 2008 | 48.92 | 51.53 | 47.17 | 50.86 | 249,370 | +1.72(+3.49%) |
Mar 04, 2008 | 49.06 | 50.26 | 48.03 | 49.15 | 529,557 | +0.17(+0.35%) |
Mar 03, 2008 | 53.09 | 53.18 | 48.52 | 48.98 | 253,856 | -5.06(-9.36%) |
Feb 29, 2008 | 54.89 | 54.89 | 51.87 | 54.04 | 138,044 | -1.07(-1.95%) |
Feb 28, 2008 | 53.86 | 55.11 | 53.69 | 55.11 | 92,688 | +1.16(+2.15%) |
Feb 27, 2008 | 57.25 | 57.30 | 53.62 | 53.95 | 140,374 | -3.52(-6.12%) |
Feb 26, 2008 | 54.38 | 57.47 | 52.71 | 57.47 | 223,306 | +3.00(+5.51%) |
Feb 25, 2008 | 52.71 | 54.51 | 52.62 | 54.46 | 120,786 | +1.29(+2.42%) |
Feb 22, 2008 | 51.63 | 53.85 | 50.42 | 53.18 | 208,812 | +1.67(+3.25%) |
Feb 21, 2008 | 53.20 | 54.81 | 50.83 | 51.51 | 265,008 | -1.93(-3.61%) |
Feb 20, 2008 | 56.38 | 56.38 | 51.59 | 53.44 | 336,783 | -3.65(-6.39%) |
Feb 19, 2008 | 58.91 | 59.83 | 56.96 | 57.08 | 88,419 | -1.59(-2.70%) |
Feb 18, 2008 | 58.50 | 59.54 | 57.64 | 58.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.50 | 59.54 | 57.64 | 58.67 | 109,594 | +0.23(+0.40%) |
Feb 14, 2008 | 60.64 | 61.03 | 58.30 | 58.44 | 81,263 | -2.33(-3.84%) |
Feb 13, 2008 | 57.84 | 61.51 | 57.84 | 60.77 | 130,697 | +2.87(+4.96%) |
Feb 12, 2008 | 58.50 | 58.88 | 57.48 | 57.90 | 188,707 | -0.60(-1.03%) |
Feb 11, 2008 | 56.74 | 58.55 | 56.74 | 58.50 | 88,724 | +1.29(+2.25%) |
Feb 08, 2008 | 56.14 | 57.80 | 56.10 | 57.21 | 176,107 | +0.94(+1.68%) |
Feb 07, 2008 | 58.52 | 59.40 | 55.91 | 56.27 | 228,108 | -2.36(-4.02%) |
Feb 06, 2008 | 59.57 | 59.57 | 55.45 | 58.62 | 364,577 | -0.99(-1.65%) |
Feb 05, 2008 | 61.16 | 62.40 | 58.28 | 59.61 | 97,243 | -3.04(-4.86%) |
Feb 04, 2008 | 60.90 | 62.66 | 60.47 | 62.66 | 101,736 | +2.02(+3.32%) |