Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.00 | 49.94 | 48.50 | 48.80 | 4,349 | +0.30(+0.62%) |
Apr 29, 2008 | 49.64 | 49.97 | 48.20 | 48.50 | 6,998 | +2.19(+4.73%) |
Apr 28, 2008 | 46.49 | 47.50 | 45.70 | 46.31 | 3,934 | +0.80(+1.76%) |
Apr 25, 2008 | 45.56 | 45.56 | 45.33 | 45.51 | 1,821 | -0.98(-2.11%) |
Apr 24, 2008 | 46.25 | 46.49 | 44.57 | 46.49 | 1,121 | +1.70(+3.80%) |
Apr 23, 2008 | 46.49 | 46.49 | 44.00 | 44.79 | 2,728 | +0.14(+0.31%) |
Apr 22, 2008 | 44.15 | 44.65 | 44.15 | 44.65 | 825 | +0.04(+0.09%) |
Apr 21, 2008 | 46.45 | 46.45 | 44.43 | 44.61 | 5,310 | -0.43(-0.95%) |
Apr 18, 2008 | 45.04 | 45.04 | 44.22 | 45.04 | 1,350 | -0.92(-2.00%) |
Apr 17, 2008 | 45.98 | 45.99 | 44.01 | 45.96 | 3,222 | +0.56(+1.23%) |
Apr 16, 2008 | 45.50 | 46.03 | 45.40 | 45.40 | 1,921 | -0.62(-1.35%) |
Apr 15, 2008 | 46.02 | 46.02 | 46.02 | 46.02 | 95 | +0.00(+0.00%) |
Apr 14, 2008 | 46.02 | 46.02 | 46.02 | 46.02 | 300 | -0.01(-0.02%) |
Apr 11, 2008 | 46.49 | 46.50 | 45.00 | 46.03 | 1,930 | -0.22(-0.48%) |
Apr 10, 2008 | 45.01 | 46.25 | 45.01 | 46.25 | 1,850 | -0.09(-0.19%) |
Apr 09, 2008 | 46.50 | 46.50 | 44.91 | 46.34 | 1,566 | -0.16(-0.34%) |
Apr 08, 2008 | 46.20 | 46.50 | 44.31 | 46.50 | 3,070 | +0.30(+0.65%) |
Apr 07, 2008 | 44.99 | 46.50 | 44.49 | 46.20 | 3,297 | +2.19(+4.98%) |
Apr 04, 2008 | 44.01 | 44.01 | 44.01 | 44.01 | 154 | +0.01(+0.02%) |
Apr 03, 2008 | 43.75 | 44.00 | 43.50 | 44.00 | 1,401 | +0.84(+1.95%) |
Apr 02, 2008 | 43.49 | 44.75 | 43.16 | 43.16 | 1,452 | +0.53(+1.24%) |
Apr 01, 2008 | 41.95 | 43.00 | 41.95 | 42.63 | 4,450 | +2.63(+6.58%) |
Mar 31, 2008 | 39.79 | 40.05 | 39.29 | 40.00 | 3,284 | +0.21(+0.53%) |
Mar 28, 2008 | 39.20 | 39.79 | 39.20 | 39.79 | 905 | +0.00(+0.00%) |
Mar 27, 2008 | 39.99 | 39.99 | 38.50 | 39.79 | 4,453 | +0.20(+0.51%) |
Mar 26, 2008 | 39.50 | 39.59 | 38.89 | 39.59 | 821 | +0.31(+0.79%) |
Mar 25, 2008 | 38.00 | 39.28 | 37.51 | 39.28 | 1,217 | +0.59(+1.52%) |
Mar 24, 2008 | 38.00 | 38.70 | 37.85 | 38.69 | 573 | +1.18(+3.15%) |
Mar 21, 2008 | 36.91 | 38.00 | 36.91 | 37.51 | 1,170 | +0.00(+0.00%) |
Mar 20, 2008 | 36.91 | 38.00 | 36.91 | 37.51 | 1,170 | -0.68(-1.78%) |
Mar 19, 2008 | 39.05 | 39.05 | 38.00 | 38.19 | 3,500 | -1.31(-3.32%) |
Mar 18, 2008 | 37.60 | 39.50 | 37.60 | 39.50 | 2,096 | +1.90(+5.05%) |
Mar 17, 2008 | 37.00 | 38.75 | 37.00 | 37.60 | 2,000 | -1.40(-3.59%) |
Mar 14, 2008 | 40.10 | 40.10 | 38.00 | 39.00 | 2,560 | -1.10(-2.74%) |
Mar 13, 2008 | 40.00 | 40.10 | 39.26 | 40.10 | 1,902 | -0.55(-1.35%) |
Mar 12, 2008 | 41.30 | 41.30 | 40.65 | 40.65 | 854 | -1.45(-3.44%) |
Mar 11, 2008 | 42.01 | 42.54 | 42.00 | 42.10 | 3,002 | +0.85(+2.06%) |
Mar 10, 2008 | 42.80 | 42.80 | 41.25 | 41.25 | 1,668 | -1.45(-3.40%) |
Mar 07, 2008 | 42.69 | 43.00 | 42.69 | 42.70 | 4,973 | -0.20(-0.47%) |
Mar 06, 2008 | 42.90 | 42.90 | 42.90 | 42.90 | 400 | -0.30(-0.69%) |
Mar 05, 2008 | 43.24 | 43.40 | 42.74 | 43.20 | 39,724 | +0.45(+1.05%) |
Mar 04, 2008 | 43.39 | 43.39 | 42.15 | 42.75 | 981 | +0.64(+1.52%) |
Mar 03, 2008 | 42.35 | 43.14 | 42.11 | 42.11 | 1,598 | +0.01(+0.02%) |
Feb 29, 2008 | 42.50 | 42.50 | 42.00 | 42.10 | 706 | -0.45(-1.06%) |
Feb 28, 2008 | 42.00 | 43.20 | 42.00 | 42.55 | 2,063 | +0.75(+1.79%) |
Feb 27, 2008 | 42.00 | 42.00 | 41.38 | 41.80 | 1,043 | -0.30(-0.71%) |
Feb 26, 2008 | 42.20 | 42.50 | 42.10 | 42.10 | 875 | -0.01(-0.02%) |
Feb 25, 2008 | 43.20 | 43.20 | 42.01 | 42.11 | 1,621 | -0.38(-0.89%) |
Feb 22, 2008 | 43.84 | 43.85 | 41.81 | 42.49 | 3,599 | -0.13(-0.31%) |
Feb 21, 2008 | 42.62 | 42.62 | 42.62 | 42.62 | 53 | +0.00(+0.00%) |
Feb 20, 2008 | 42.62 | 42.62 | 42.62 | 42.62 | 160 | -0.13(-0.30%) |
Feb 19, 2008 | 43.84 | 43.84 | 42.11 | 42.75 | 2,482 | -0.25(-0.58%) |
Feb 18, 2008 | 43.00 | 43.00 | 43.00 | 43.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.40 | 43.00 | 42.40 | 43.00 | 371 | -0.85(-1.94%) |
Feb 14, 2008 | 43.85 | 43.85 | 43.85 | 43.85 | 189 | +0.55(+1.27%) |
Feb 13, 2008 | 43.00 | 43.30 | 43.00 | 43.30 | 760 | +0.70(+1.64%) |
Feb 12, 2008 | 41.93 | 42.65 | 41.93 | 42.60 | 3,985 | +1.20(+2.90%) |
Feb 11, 2008 | 41.35 | 41.40 | 41.20 | 41.40 | 1,927 | +0.05(+0.12%) |
Feb 08, 2008 | 40.99 | 41.35 | 40.99 | 41.35 | 668 | +0.55(+1.35%) |
Feb 07, 2008 | 41.00 | 41.00 | 40.80 | 40.80 | 657 | -0.40(-0.97%) |
Feb 06, 2008 | 40.91 | 41.20 | 40.91 | 41.20 | 464 | -0.29(-0.70%) |
Feb 05, 2008 | 42.00 | 42.00 | 41.20 | 41.49 | 1,286 | -1.01(-2.38%) |
Feb 04, 2008 | 45.14 | 45.14 | 42.00 | 42.50 | 1,667 | -0.10(-0.23%) |