Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 46.40 | 46.71 | 44.24 | 44.30 | 94,981 | -1.75(-3.80%) |
Apr 29, 2008 | 44.91 | 46.23 | 44.67 | 46.05 | 202,976 | +1.39(+3.11%) |
Apr 28, 2008 | 43.99 | 45.00 | 43.61 | 44.66 | 106,768 | +0.44(+1.00%) |
Apr 25, 2008 | 44.29 | 44.61 | 43.67 | 44.22 | 69,210 | -0.05(-0.11%) |
Apr 24, 2008 | 44.84 | 44.92 | 43.25 | 44.27 | 84,898 | -0.44(-0.98%) |
Apr 23, 2008 | 44.83 | 45.25 | 44.51 | 44.71 | 143,259 | +0.12(+0.27%) |
Apr 22, 2008 | 44.90 | 45.16 | 43.91 | 44.59 | 156,858 | -0.51(-1.13%) |
Apr 21, 2008 | 45.05 | 45.25 | 44.81 | 45.10 | 184,409 | -0.15(-0.33%) |
Apr 18, 2008 | 45.39 | 45.75 | 45.00 | 45.25 | 72,261 | +0.25(+0.56%) |
Apr 17, 2008 | 44.90 | 45.25 | 44.59 | 45.00 | 79,679 | -0.02(-0.04%) |
Apr 16, 2008 | 45.49 | 45.50 | 44.70 | 45.02 | 109,745 | -0.21(-0.46%) |
Apr 15, 2008 | 43.79 | 45.34 | 43.10 | 45.23 | 193,131 | +1.56(+3.57%) |
Apr 14, 2008 | 43.73 | 45.05 | 43.62 | 43.67 | 121,801 | +0.15(+0.34%) |
Apr 11, 2008 | 44.80 | 45.12 | 43.10 | 43.52 | 102,115 | -1.73(-3.82%) |
Apr 10, 2008 | 43.07 | 45.40 | 43.07 | 45.25 | 153,300 | +1.84(+4.24%) |
Apr 09, 2008 | 45.35 | 45.50 | 43.14 | 43.41 | 83,300 | -1.96(-4.32%) |
Apr 08, 2008 | 45.41 | 45.64 | 44.77 | 45.37 | 120,515 | -0.04(-0.09%) |
Apr 07, 2008 | 46.73 | 47.03 | 43.84 | 45.41 | 333,148 | -1.09(-2.34%) |
Apr 04, 2008 | 48.03 | 48.03 | 46.35 | 46.50 | 135,400 | -1.72(-3.57%) |
Apr 03, 2008 | 47.21 | 48.34 | 47.20 | 48.22 | 97,600 | +0.61(+1.28%) |
Apr 02, 2008 | 47.24 | 47.97 | 47.17 | 47.61 | 157,085 | +0.65(+1.38%) |
Apr 01, 2008 | 46.14 | 47.06 | 46.11 | 46.96 | 247,708 | -0.58(-1.22%) |
Mar 31, 2008 | 48.26 | 48.59 | 47.19 | 47.54 | 145,400 | -0.37(-0.77%) |
Mar 28, 2008 | 48.50 | 49.97 | 47.84 | 47.91 | 256,000 | -0.36(-0.75%) |
Mar 27, 2008 | 48.30 | 48.83 | 48.01 | 48.27 | 79,000 | -0.03(-0.06%) |
Mar 26, 2008 | 49.15 | 49.40 | 47.62 | 48.30 | 124,200 | -1.35(-2.72%) |
Mar 25, 2008 | 49.42 | 49.83 | 48.85 | 49.65 | 175,425 | +0.07(+0.14%) |
Mar 24, 2008 | 47.70 | 49.98 | 47.64 | 49.58 | 221,660 | +1.89(+3.96%) |
Mar 21, 2008 | 47.85 | 48.50 | 46.32 | 47.69 | 268,900 | +0.00(+0.00%) |
Mar 20, 2008 | 47.85 | 48.50 | 46.32 | 47.69 | 268,900 | +0.03(+0.06%) |
Mar 19, 2008 | 47.94 | 48.95 | 47.06 | 47.66 | 228,400 | -0.16(-0.33%) |
Mar 18, 2008 | 46.42 | 48.00 | 45.76 | 47.82 | 191,824 | +2.30(+5.05%) |
Mar 17, 2008 | 45.50 | 47.85 | 44.58 | 45.52 | 268,113 | -1.20(-2.57%) |
Mar 14, 2008 | 47.74 | 48.68 | 45.50 | 46.72 | 292,850 | -1.20(-2.50%) |
Mar 13, 2008 | 44.13 | 48.23 | 44.13 | 47.92 | 805,585 | +2.82(+6.25%) |
Mar 12, 2008 | 38.98 | 45.79 | 38.24 | 45.10 | 1,030,810 | +9.29(+25.94%) |
Mar 11, 2008 | 34.79 | 36.93 | 34.75 | 35.81 | 96,100 | +2.02(+5.98%) |
Mar 10, 2008 | 34.23 | 34.53 | 33.77 | 33.79 | 76,050 | -0.36(-1.05%) |
Mar 07, 2008 | 34.40 | 34.71 | 34.15 | 34.15 | 92,500 | -0.24(-0.70%) |
Mar 06, 2008 | 35.55 | 35.69 | 34.22 | 34.39 | 134,350 | -1.30(-3.64%) |
Mar 05, 2008 | 35.56 | 36.13 | 35.39 | 35.69 | 59,200 | +0.25(+0.71%) |
Mar 04, 2008 | 35.73 | 36.01 | 35.43 | 35.44 | 112,492 | -0.69(-1.91%) |
Mar 03, 2008 | 35.66 | 36.38 | 35.24 | 36.13 | 78,700 | +0.47(+1.32%) |
Feb 29, 2008 | 36.75 | 36.75 | 35.66 | 35.66 | 73,200 | -0.89(-2.44%) |
Feb 28, 2008 | 37.43 | 37.60 | 36.09 | 36.55 | 98,600 | -1.36(-3.59%) |
Feb 27, 2008 | 36.63 | 38.53 | 36.28 | 37.91 | 129,300 | +1.00(+2.71%) |
Feb 26, 2008 | 35.62 | 37.23 | 35.62 | 36.91 | 117,400 | +0.99(+2.76%) |
Feb 25, 2008 | 36.21 | 36.41 | 35.27 | 35.92 | 70,637 | -0.20(-0.55%) |
Feb 22, 2008 | 35.71 | 36.18 | 34.91 | 36.12 | 85,500 | +0.53(+1.49%) |
Feb 21, 2008 | 37.09 | 37.35 | 35.43 | 35.59 | 150,400 | -1.13(-3.08%) |
Feb 20, 2008 | 36.47 | 36.74 | 35.43 | 36.72 | 122,438 | -0.03(-0.08%) |
Feb 19, 2008 | 37.33 | 37.44 | 36.47 | 36.75 | 84,400 | -0.16(-0.43%) |
Feb 18, 2008 | 37.56 | 37.56 | 36.40 | 36.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.56 | 37.56 | 36.40 | 36.91 | 109,750 | -0.85(-2.25%) |
Feb 14, 2008 | 39.51 | 39.51 | 37.72 | 37.76 | 102,810 | -1.45(-3.70%) |
Feb 13, 2008 | 38.35 | 39.58 | 38.35 | 39.21 | 71,425 | +1.31(+3.46%) |
Feb 12, 2008 | 37.79 | 38.33 | 37.17 | 37.90 | 102,481 | +0.38(+1.01%) |
Feb 11, 2008 | 38.32 | 38.38 | 37.39 | 37.52 | 167,051 | -0.71(-1.86%) |
Feb 08, 2008 | 38.12 | 38.99 | 37.76 | 38.23 | 56,200 | -0.05(-0.13%) |
Feb 07, 2008 | 37.10 | 38.43 | 37.10 | 38.28 | 217,100 | +1.35(+3.66%) |
Feb 06, 2008 | 37.50 | 38.08 | 36.88 | 36.93 | 59,324 | -0.27(-0.73%) |
Feb 05, 2008 | 36.29 | 37.71 | 36.19 | 37.20 | 97,500 | +0.24(+0.65%) |
Feb 04, 2008 | 38.43 | 38.49 | 36.88 | 36.96 | 81,800 | -1.64(-4.25%) |