Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 51.22 | 51.59 | 51.19 | 51.25 | 111,877 | +0.14(+0.28%) |
Apr 29, 2008 | 51.21 | 51.23 | 51.02 | 51.11 | 56,366 | -0.25(-0.49%) |
Apr 28, 2008 | 51.45 | 51.60 | 51.36 | 51.36 | 128,769 | +0.36(+0.71%) |
Apr 25, 2008 | 50.95 | 51.14 | 50.79 | 51.00 | 123,893 | +0.50(+1.00%) |
Apr 24, 2008 | 50.22 | 50.70 | 49.91 | 50.50 | 192,306 | -0.27(-0.54%) |
Apr 23, 2008 | 50.50 | 50.87 | 50.24 | 50.77 | 72,578 | +0.02(+0.04%) |
Apr 22, 2008 | 50.88 | 50.93 | 50.48 | 50.75 | 108,316 | -0.55(-1.07%) |
Apr 21, 2008 | 51.00 | 51.32 | 50.85 | 51.30 | 139,475 | +0.29(+0.58%) |
Apr 18, 2008 | 50.98 | 51.12 | 50.76 | 51.00 | 115,477 | +0.62(+1.22%) |
Apr 17, 2008 | 50.25 | 50.53 | 50.16 | 50.38 | 70,223 | -0.53(-1.05%) |
Apr 16, 2008 | 50.14 | 50.92 | 50.05 | 50.92 | 94,006 | +1.72(+3.49%) |
Apr 15, 2008 | 49.28 | 49.40 | 48.99 | 49.20 | 34,525 | +0.13(+0.26%) |
Apr 14, 2008 | 49.17 | 49.23 | 48.88 | 49.08 | 36,989 | +0.02(+0.05%) |
Apr 11, 2008 | 49.31 | 49.56 | 48.98 | 49.05 | 99,815 | -0.72(-1.44%) |
Apr 10, 2008 | 49.58 | 49.88 | 49.39 | 49.77 | 48,388 | +0.04(+0.07%) |
Apr 09, 2008 | 50.19 | 50.22 | 49.69 | 49.73 | 57,313 | -0.59(-1.18%) |
Apr 08, 2008 | 50.09 | 50.33 | 50.01 | 50.33 | 87,869 | -0.39(-0.77%) |
Apr 07, 2008 | 50.82 | 50.84 | 50.50 | 50.72 | 126,001 | +0.34(+0.68%) |
Apr 04, 2008 | 50.29 | 50.59 | 50.08 | 50.38 | 73,719 | +0.13(+0.27%) |
Apr 03, 2008 | 49.94 | 50.47 | 49.85 | 50.25 | 53,736 | +0.01(+0.03%) |
Apr 02, 2008 | 50.02 | 50.49 | 49.88 | 50.23 | 40,775 | +0.16(+0.33%) |
Apr 01, 2008 | 49.18 | 50.07 | 49.11 | 50.07 | 80,335 | +1.53(+3.14%) |
Mar 31, 2008 | 48.19 | 48.72 | 48.19 | 48.54 | 64,689 | +0.25(+0.52%) |
Mar 28, 2008 | 48.62 | 48.76 | 48.27 | 48.29 | 521,391 | -0.14(-0.29%) |
Mar 27, 2008 | 49.15 | 49.19 | 48.37 | 48.43 | 101,937 | -0.09(-0.18%) |
Mar 26, 2008 | 48.46 | 48.65 | 48.25 | 48.52 | 167,519 | +0.07(+0.14%) |
Mar 25, 2008 | 48.20 | 48.58 | 47.91 | 48.45 | 75,474 | +0.84(+1.76%) |
Mar 24, 2008 | 47.30 | 47.93 | 47.15 | 47.62 | 124,523 | +0.84(+1.81%) |
Mar 21, 2008 | 45.87 | 46.77 | 45.61 | 46.77 | 144,468 | +0.00(+0.00%) |
Mar 20, 2008 | 45.87 | 46.77 | 45.61 | 46.77 | 144,468 | +0.81(+1.76%) |
Mar 19, 2008 | 47.36 | 47.43 | 45.88 | 45.96 | 99,141 | -1.57(-3.30%) |
Mar 18, 2008 | 46.88 | 47.56 | 46.82 | 47.53 | 118,663 | +1.64(+3.58%) |
Mar 17, 2008 | 45.55 | 46.29 | 45.29 | 45.89 | 64,504 | -0.78(-1.67%) |
Mar 14, 2008 | 48.05 | 48.05 | 46.33 | 46.67 | 152,473 | -1.30(-2.70%) |
Mar 13, 2008 | 47.15 | 48.13 | 46.96 | 47.96 | 82,178 | -0.03(-0.06%) |
Mar 12, 2008 | 48.25 | 48.47 | 47.89 | 47.99 | 61,585 | +0.14(+0.29%) |
Mar 11, 2008 | 47.64 | 47.86 | 47.07 | 47.85 | 93,971 | +1.72(+3.72%) |
Mar 10, 2008 | 46.91 | 46.91 | 46.05 | 46.13 | 71,776 | -0.29(-0.62%) |
Mar 07, 2008 | 46.66 | 47.08 | 46.19 | 46.42 | 136,633 | -0.61(-1.29%) |
Mar 06, 2008 | 47.77 | 47.81 | 46.98 | 47.03 | 52,313 | -0.83(-1.73%) |
Mar 05, 2008 | 47.77 | 48.19 | 47.53 | 47.86 | 131,371 | +0.47(+1.00%) |
Mar 04, 2008 | 47.09 | 47.41 | 46.76 | 47.39 | 282,455 | -0.62(-1.30%) |
Mar 03, 2008 | 47.85 | 48.12 | 47.65 | 48.01 | 173,938 | +0.16(+0.32%) |
Feb 29, 2008 | 48.68 | 48.68 | 47.85 | 47.85 | 175,604 | -1.34(-2.73%) |
Feb 28, 2008 | 49.22 | 49.51 | 49.08 | 49.19 | 118,191 | -0.47(-0.94%) |
Feb 27, 2008 | 49.36 | 50.01 | 49.25 | 49.66 | 513,429 | -0.10(-0.21%) |
Feb 26, 2008 | 48.89 | 49.85 | 48.85 | 49.76 | 164,907 | +0.93(+1.90%) |
Feb 25, 2008 | 48.45 | 48.88 | 48.10 | 48.84 | 95,313 | +0.81(+1.70%) |
Feb 22, 2008 | 48.12 | 48.12 | 47.16 | 48.02 | 122,325 | +0.60(+1.26%) |
Feb 21, 2008 | 48.09 | 48.11 | 47.42 | 47.42 | 157,037 | -0.25(-0.53%) |
Feb 20, 2008 | 47.11 | 47.87 | 47.05 | 47.68 | 116,168 | -0.21(-0.45%) |
Feb 19, 2008 | 48.35 | 48.52 | 47.76 | 47.89 | 157,362 | +0.60(+1.27%) |
Feb 18, 2008 | 47.25 | 47.34 | 46.96 | 47.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.25 | 47.34 | 46.96 | 47.29 | 123,955 | -0.09(-0.19%) |
Feb 14, 2008 | 47.79 | 47.95 | 47.33 | 47.38 | 102,226 | -0.33(-0.68%) |
Feb 13, 2008 | 47.51 | 47.78 | 47.16 | 47.71 | 84,345 | +0.47(+0.99%) |
Feb 12, 2008 | 47.14 | 47.72 | 47.01 | 47.24 | 126,781 | +0.94(+2.03%) |
Feb 11, 2008 | 46.45 | 46.51 | 45.82 | 46.30 | 246,001 | +0.06(+0.13%) |
Feb 08, 2008 | 46.14 | 46.66 | 45.96 | 46.24 | 139,472 | -0.51(-1.09%) |
Feb 07, 2008 | 46.51 | 47.12 | 46.38 | 46.75 | 142,098 | -0.17(-0.36%) |
Feb 06, 2008 | 47.40 | 47.65 | 46.91 | 46.92 | 54,429 | -0.15(-0.31%) |
Feb 05, 2008 | 47.82 | 48.08 | 47.07 | 47.07 | 118,740 | -2.02(-4.12%) |
Feb 04, 2008 | 49.66 | 49.66 | 48.99 | 49.09 | 241,845 | -0.56(-1.12%) |