Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 50.36 | 50.89 | 49.78 | 50.23 | 414,921 | +0.35(+0.70%) |
Apr 29, 2008 | 50.35 | 50.73 | 49.41 | 49.88 | 398,031 | +0.20(+0.40%) |
Apr 28, 2008 | 49.78 | 50.16 | 49.68 | 49.68 | 228,629 | -0.11(-0.22%) |
Apr 25, 2008 | 50.35 | 50.35 | 49.31 | 49.79 | 675,525 | -1.00(-1.98%) |
Apr 24, 2008 | 51.14 | 51.48 | 49.48 | 50.79 | 813,475 | -1.61(-3.08%) |
Apr 23, 2008 | 50.53 | 52.50 | 50.13 | 52.41 | 836,327 | +3.05(+6.17%) |
Apr 22, 2008 | 50.28 | 50.28 | 48.66 | 49.36 | 367,586 | +0.27(+0.56%) |
Apr 21, 2008 | 48.68 | 49.08 | 47.95 | 49.08 | 365,107 | +0.00(+0.00%) |
Apr 18, 2008 | 48.64 | 49.50 | 48.64 | 49.08 | 414,354 | +0.45(+0.93%) |
Apr 17, 2008 | 48.30 | 48.79 | 48.22 | 48.63 | 407,340 | +0.07(+0.14%) |
Apr 16, 2008 | 47.18 | 48.65 | 47.18 | 48.56 | 413,486 | +2.33(+5.05%) |
Apr 15, 2008 | 46.08 | 46.56 | 45.71 | 46.23 | 290,274 | -0.01(-0.02%) |
Apr 14, 2008 | 47.15 | 47.15 | 46.09 | 46.24 | 268,525 | -1.35(-2.83%) |
Apr 11, 2008 | 48.33 | 48.53 | 47.38 | 47.58 | 551,635 | -1.87(-3.77%) |
Apr 10, 2008 | 48.60 | 49.61 | 48.16 | 49.45 | 405,530 | +1.36(+2.83%) |
Apr 09, 2008 | 49.05 | 49.33 | 47.90 | 48.09 | 517,670 | -1.83(-3.66%) |
Apr 08, 2008 | 50.23 | 50.41 | 49.52 | 49.92 | 432,880 | -1.05(-2.06%) |
Apr 07, 2008 | 50.35 | 51.39 | 50.13 | 50.96 | 714,057 | +2.56(+5.28%) |
Apr 04, 2008 | 49.20 | 49.20 | 47.45 | 48.41 | 907,873 | -0.23(-0.47%) |
Apr 03, 2008 | 47.56 | 48.68 | 47.42 | 48.64 | 959,803 | +1.32(+2.78%) |
Apr 02, 2008 | 48.29 | 48.29 | 47.11 | 47.32 | 963,384 | -1.63(-3.34%) |
Apr 01, 2008 | 47.68 | 49.00 | 47.22 | 48.96 | 908,647 | +2.27(+4.85%) |
Mar 31, 2008 | 46.08 | 46.97 | 46.08 | 46.69 | 398,324 | -0.46(-0.98%) |
Mar 28, 2008 | 48.35 | 48.75 | 47.15 | 47.15 | 506,541 | +0.48(+1.04%) |
Mar 27, 2008 | 46.76 | 47.84 | 46.44 | 46.67 | 417,384 | -0.05(-0.11%) |
Mar 26, 2008 | 47.29 | 47.84 | 46.66 | 46.72 | 326,913 | -1.71(-3.53%) |
Mar 25, 2008 | 47.52 | 48.61 | 46.96 | 48.43 | 778,351 | +2.59(+5.64%) |
Mar 24, 2008 | 45.54 | 46.68 | 44.59 | 45.84 | 755,849 | +0.73(+1.61%) |
Mar 21, 2008 | 43.85 | 45.35 | 42.67 | 45.12 | 562,216 | +0.00(+0.00%) |
Mar 20, 2008 | 43.85 | 45.35 | 42.67 | 45.12 | 562,216 | +0.28(+0.63%) |
Mar 19, 2008 | 46.68 | 47.39 | 44.83 | 44.83 | 696,720 | -3.28(-6.81%) |
Mar 18, 2008 | 45.35 | 48.17 | 45.35 | 48.11 | 932,660 | +1.58(+3.40%) |
Mar 17, 2008 | 45.61 | 47.03 | 44.74 | 46.53 | 713,933 | -2.80(-5.68%) |
Mar 14, 2008 | 51.28 | 51.28 | 49.02 | 49.33 | 836,833 | -3.86(-7.26%) |
Mar 13, 2008 | 52.03 | 53.80 | 51.54 | 53.19 | 621,778 | -0.74(-1.36%) |
Mar 12, 2008 | 54.62 | 55.65 | 53.70 | 53.93 | 543,681 | -3.11(-5.45%) |
Mar 11, 2008 | 55.00 | 57.04 | 54.63 | 57.04 | 1,152,840 | +5.22(+10.07%) |
Mar 10, 2008 | 53.25 | 53.83 | 51.65 | 51.82 | 639,102 | -0.11(-0.21%) |
Mar 07, 2008 | 52.38 | 53.51 | 51.51 | 51.93 | 585,436 | -0.54(-1.03%) |
Mar 06, 2008 | 54.60 | 54.99 | 52.44 | 52.47 | 446,961 | -2.86(-5.17%) |
Mar 05, 2008 | 54.10 | 55.80 | 54.10 | 55.33 | 572,846 | +2.49(+4.71%) |
Mar 04, 2008 | 53.41 | 53.87 | 52.02 | 52.84 | 628,848 | -2.04(-3.72%) |
Mar 03, 2008 | 54.55 | 55.01 | 53.79 | 54.89 | 379,445 | +0.33(+0.61%) |
Feb 29, 2008 | 56.18 | 56.44 | 54.55 | 54.55 | 506,104 | -2.00(-3.53%) |
Feb 28, 2008 | 57.47 | 57.96 | 56.55 | 56.55 | 297,307 | -2.40(-4.07%) |
Feb 27, 2008 | 57.59 | 59.43 | 57.59 | 58.95 | 367,321 | +0.62(+1.06%) |
Feb 26, 2008 | 57.44 | 58.51 | 56.81 | 58.34 | 445,489 | +0.59(+1.03%) |
Feb 25, 2008 | 56.81 | 57.79 | 55.85 | 57.74 | 451,096 | -0.13(-0.22%) |
Feb 22, 2008 | 56.77 | 58.07 | 55.97 | 57.87 | 423,621 | +2.13(+3.81%) |
Feb 21, 2008 | 57.48 | 57.90 | 55.61 | 55.74 | 539,524 | -2.18(-3.76%) |
Feb 20, 2008 | 57.22 | 58.19 | 56.40 | 57.92 | 643,007 | -1.98(-3.31%) |
Feb 19, 2008 | 60.08 | 60.72 | 59.40 | 59.90 | 711,141 | +0.29(+0.49%) |
Feb 18, 2008 | 58.16 | 59.61 | 56.65 | 59.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.16 | 59.61 | 56.65 | 59.61 | 916,060 | +3.75(+6.70%) |
Feb 14, 2008 | 56.92 | 57.56 | 55.80 | 55.87 | 539,557 | -0.46(-0.82%) |
Feb 13, 2008 | 55.48 | 56.33 | 54.94 | 56.33 | 360,378 | +1.44(+2.63%) |
Feb 12, 2008 | 53.96 | 55.57 | 53.96 | 54.89 | 412,978 | +1.43(+2.68%) |
Feb 11, 2008 | 52.40 | 53.54 | 51.74 | 53.45 | 391,313 | +1.25(+2.39%) |
Feb 08, 2008 | 51.83 | 53.06 | 51.67 | 52.21 | 306,745 | -0.71(-1.35%) |
Feb 07, 2008 | 52.31 | 53.16 | 50.84 | 52.92 | 478,766 | +1.47(+2.86%) |
Feb 06, 2008 | 53.76 | 54.24 | 51.33 | 51.45 | 396,278 | -2.24(-4.18%) |
Feb 05, 2008 | 54.99 | 56.26 | 53.52 | 53.69 | 395,587 | -3.68(-6.41%) |
Feb 04, 2008 | 58.51 | 58.51 | 56.29 | 57.37 | 312,925 | +0.86(+1.53%) |