Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 45.51 | 47.00 | 45.51 | 46.24 | 590,529 | +0.71(+1.56%) |
Apr 29, 2008 | 49.23 | 49.23 | 44.90 | 45.53 | 983,783 | -3.73(-7.58%) |
Apr 28, 2008 | 50.15 | 50.90 | 48.88 | 49.26 | 649,841 | +0.17(+0.35%) |
Apr 25, 2008 | 50.85 | 50.85 | 47.77 | 49.09 | 1,748,429 | -1.73(-3.41%) |
Apr 24, 2008 | 60.42 | 60.42 | 50.28 | 50.82 | 2,171,962 | -11.67(-18.67%) |
Apr 23, 2008 | 63.45 | 63.97 | 61.05 | 62.49 | 421,733 | -0.56(-0.88%) |
Apr 22, 2008 | 66.23 | 66.64 | 63.03 | 63.04 | 629,944 | -3.00(-4.54%) |
Apr 21, 2008 | 64.82 | 66.64 | 63.34 | 66.04 | 495,477 | +2.02(+3.16%) |
Apr 18, 2008 | 63.09 | 64.45 | 62.67 | 64.02 | 381,236 | +2.12(+3.42%) |
Apr 17, 2008 | 62.00 | 62.32 | 60.91 | 61.90 | 317,521 | -0.34(-0.55%) |
Apr 16, 2008 | 59.55 | 62.34 | 59.48 | 62.25 | 506,835 | +2.83(+4.77%) |
Apr 15, 2008 | 58.85 | 59.44 | 58.18 | 59.41 | 266,149 | +0.68(+1.15%) |
Apr 14, 2008 | 58.48 | 59.43 | 58.33 | 58.73 | 226,335 | +0.51(+0.88%) |
Apr 11, 2008 | 57.92 | 58.90 | 57.74 | 58.22 | 246,876 | -0.48(-0.82%) |
Apr 10, 2008 | 57.94 | 59.47 | 57.57 | 58.71 | 234,574 | +0.63(+1.09%) |
Apr 09, 2008 | 59.16 | 59.16 | 58.00 | 58.07 | 493,373 | -0.60(-1.02%) |
Apr 08, 2008 | 57.92 | 58.70 | 57.34 | 58.67 | 341,637 | +0.62(+1.07%) |
Apr 07, 2008 | 58.02 | 59.11 | 57.61 | 58.05 | 379,525 | +0.71(+1.23%) |
Apr 04, 2008 | 57.87 | 58.13 | 56.75 | 57.35 | 274,809 | -0.24(-0.41%) |
Apr 03, 2008 | 55.23 | 58.22 | 55.23 | 57.58 | 570,571 | +2.44(+4.43%) |
Apr 02, 2008 | 56.97 | 56.97 | 54.23 | 55.14 | 456,244 | -1.12(-1.99%) |
Apr 01, 2008 | 54.13 | 56.39 | 53.85 | 56.26 | 427,588 | +2.52(+4.69%) |
Mar 31, 2008 | 53.76 | 54.40 | 52.85 | 53.73 | 395,118 | +0.46(+0.87%) |
Mar 28, 2008 | 54.25 | 54.45 | 52.57 | 53.27 | 370,161 | -0.30(-0.55%) |
Mar 27, 2008 | 53.82 | 54.13 | 52.71 | 53.57 | 360,132 | -0.42(-0.78%) |
Mar 26, 2008 | 54.38 | 54.38 | 52.17 | 53.99 | 492,497 | -0.04(-0.07%) |
Mar 25, 2008 | 52.34 | 54.80 | 52.34 | 54.03 | 676,315 | +2.28(+4.40%) |
Mar 24, 2008 | 51.10 | 52.55 | 50.84 | 51.75 | 379,833 | +0.95(+1.88%) |
Mar 21, 2008 | 50.92 | 51.28 | 49.25 | 50.79 | 647,069 | +0.00(+0.00%) |
Mar 20, 2008 | 50.92 | 51.28 | 49.25 | 50.79 | 647,069 | +0.28(+0.55%) |
Mar 19, 2008 | 54.27 | 54.27 | 50.52 | 50.52 | 482,138 | -2.75(-5.16%) |
Mar 18, 2008 | 52.04 | 53.56 | 51.55 | 53.26 | 602,662 | +2.32(+4.56%) |
Mar 17, 2008 | 49.28 | 51.73 | 49.28 | 50.94 | 397,165 | +0.34(+0.68%) |
Mar 14, 2008 | 51.63 | 51.99 | 49.57 | 50.60 | 326,113 | -1.14(-2.20%) |
Mar 13, 2008 | 49.85 | 51.74 | 48.73 | 51.74 | 446,720 | +1.42(+2.82%) |
Mar 12, 2008 | 49.82 | 51.46 | 49.63 | 50.32 | 596,679 | +0.73(+1.46%) |
Mar 11, 2008 | 46.93 | 49.60 | 46.93 | 49.60 | 483,787 | +2.71(+5.79%) |
Mar 10, 2008 | 48.45 | 48.75 | 46.82 | 46.88 | 312,781 | -1.67(-3.43%) |
Mar 07, 2008 | 48.57 | 49.85 | 48.17 | 48.55 | 258,922 | -0.32(-0.66%) |
Mar 06, 2008 | 49.92 | 50.24 | 48.54 | 48.87 | 439,042 | -1.22(-2.45%) |
Mar 05, 2008 | 49.16 | 50.57 | 49.11 | 50.10 | 346,395 | +1.25(+2.55%) |
Mar 04, 2008 | 50.80 | 50.80 | 47.89 | 48.85 | 656,159 | -1.83(-3.61%) |
Mar 03, 2008 | 48.93 | 51.45 | 48.93 | 50.68 | 1,127,982 | +3.00(+6.29%) |
Feb 29, 2008 | 48.46 | 48.46 | 47.21 | 47.68 | 330,630 | -0.78(-1.62%) |
Feb 28, 2008 | 49.38 | 49.43 | 47.92 | 48.46 | 334,639 | -0.63(-1.28%) |
Feb 27, 2008 | 48.20 | 49.41 | 47.80 | 49.09 | 517,045 | +1.13(+2.35%) |
Feb 26, 2008 | 47.38 | 49.03 | 47.07 | 47.97 | 785,796 | +0.36(+0.75%) |
Feb 25, 2008 | 45.98 | 47.75 | 45.88 | 47.61 | 609,554 | +1.74(+3.79%) |
Feb 22, 2008 | 46.33 | 46.70 | 45.24 | 45.87 | 345,272 | -0.40(-0.86%) |
Feb 21, 2008 | 46.46 | 46.82 | 45.89 | 46.27 | 702,480 | -0.04(-0.08%) |
Feb 20, 2008 | 44.75 | 46.31 | 44.58 | 46.31 | 574,020 | +1.20(+2.65%) |
Feb 19, 2008 | 44.63 | 45.57 | 44.53 | 45.11 | 697,221 | +0.81(+1.83%) |
Feb 18, 2008 | 44.07 | 44.49 | 42.13 | 44.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.07 | 44.49 | 42.13 | 44.30 | 548,983 | +0.53(+1.20%) |
Feb 14, 2008 | 44.59 | 44.60 | 43.54 | 43.77 | 592,027 | -0.28(-0.65%) |
Feb 13, 2008 | 44.37 | 44.68 | 43.81 | 44.06 | 728,554 | -0.19(-0.42%) |
Feb 12, 2008 | 43.84 | 45.22 | 43.30 | 44.24 | 2,719,503 | +0.82(+1.89%) |
Feb 11, 2008 | 42.73 | 43.42 | 42.30 | 43.42 | 1,371,155 | +1.63(+3.90%) |
Feb 08, 2008 | 41.02 | 42.13 | 40.77 | 41.79 | 517,873 | +0.78(+1.91%) |
Feb 07, 2008 | 40.59 | 41.96 | 40.32 | 41.01 | 505,763 | +0.19(+0.45%) |
Feb 06, 2008 | 41.21 | 41.98 | 40.55 | 40.82 | 411,315 | -0.29(-0.71%) |
Feb 05, 2008 | 41.31 | 42.49 | 40.38 | 41.11 | 403,402 | -0.85(-2.04%) |
Feb 04, 2008 | 41.10 | 42.53 | 40.62 | 41.97 | 552,343 | +1.21(+2.97%) |