Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 50.05 | 50.05 | 49.35 | 50.05 | 17,200 | +1.95(+4.05%) |
Apr 29, 2008 | 48.10 | 48.35 | 47.70 | 48.10 | 5,391 | -0.20(-0.41%) |
Apr 28, 2008 | 48.30 | 48.30 | 47.73 | 48.30 | 4,001 | +0.75(+1.58%) |
Apr 25, 2008 | 47.10 | 48.15 | 47.45 | 47.55 | 3,801 | +0.45(+0.96%) |
Apr 24, 2008 | 47.10 | 47.89 | 47.10 | 47.10 | 1,020 | -0.65(-1.36%) |
Apr 23, 2008 | 47.75 | 47.75 | 47.00 | 47.75 | 1,790 | -0.20(-0.42%) |
Apr 22, 2008 | 47.95 | 48.00 | 47.50 | 47.95 | 3,548 | +0.35(+0.74%) |
Apr 21, 2008 | 47.60 | 47.60 | 47.25 | 47.60 | 3,485 | -0.45(-0.94%) |
Apr 18, 2008 | 48.05 | 48.75 | 47.85 | 48.05 | 4,170 | +0.85(+1.80%) |
Apr 17, 2008 | 47.20 | 47.40 | 46.85 | 47.20 | 1,464 | +1.90(+4.19%) |
Apr 16, 2008 | 45.30 | 46.14 | 45.25 | 45.30 | 8,400 | +0.45(+1.00%) |
Apr 15, 2008 | 44.85 | 44.85 | 44.35 | 44.85 | 959 | +1.44(+3.32%) |
Apr 14, 2008 | 43.30 | 43.95 | 43.41 | 43.41 | 3,188 | +0.11(+0.25%) |
Apr 11, 2008 | 43.30 | 44.30 | 43.30 | 43.30 | 5,172 | +0.00(+0.00%) |
Apr 10, 2008 | 43.30 | 43.85 | 43.30 | 43.30 | 7,403 | -1.80(-3.99%) |
Apr 09, 2008 | 45.10 | 45.10 | 44.60 | 45.10 | 2,733 | +1.00(+2.27%) |
Apr 08, 2008 | 44.65 | 44.70 | 42.95 | 44.10 | 1,509 | -0.55(-1.23%) |
Apr 07, 2008 | 44.65 | 45.15 | 44.30 | 44.65 | 6,091 | +0.50(+1.13%) |
Apr 04, 2008 | 44.15 | 44.15 | 43.55 | 44.15 | 3,379 | +1.35(+3.15%) |
Apr 03, 2008 | 42.80 | 43.20 | 42.15 | 42.80 | 1,718 | +1.65(+4.01%) |
Apr 02, 2008 | 42.15 | 41.59 | 41.15 | 41.15 | 585 | -1.00(-2.37%) |
Apr 01, 2008 | 41.40 | 42.30 | 41.55 | 42.15 | 1,253 | +0.75(+1.81%) |
Mar 31, 2008 | 41.40 | 41.44 | 40.95 | 41.40 | 2,215 | -0.80(-1.90%) |
Mar 28, 2008 | 42.00 | 42.20 | 41.75 | 42.20 | 1,482 | +0.20(+0.48%) |
Mar 27, 2008 | 42.85 | 42.60 | 41.95 | 42.00 | 6,224 | -0.85(-1.98%) |
Mar 26, 2008 | 42.35 | 42.85 | 42.10 | 42.85 | 20,552 | +1.85(+4.51%) |
Mar 25, 2008 | 2.350 | 41.00 | 41.00 | 41.00 | 1,229 | +0.00(+0.00%) |
Mar 24, 2008 | 41.90 | 42.15 | 40.90 | 41.00 | 2,196 | -0.90(-2.15%) |
Mar 21, 2008 | 41.90 | 41.90 | 41.00 | 41.90 | 2,879 | +0.00(+0.00%) |
Mar 20, 2008 | 41.90 | 41.90 | 41.00 | 41.90 | 2,879 | -1.44(-3.32%) |
Mar 19, 2008 | 43.34 | 43.60 | 42.25 | 43.34 | 16,725 | -0.41(-0.94%) |
Mar 18, 2008 | 43.35 | 44.10 | 43.40 | 43.75 | 5,116 | +0.40(+0.92%) |
Mar 17, 2008 | 43.35 | 44.45 | 42.90 | 43.35 | 3,027 | -2.24(-4.91%) |
Mar 14, 2008 | 45.75 | 45.65 | 44.25 | 45.59 | 2,315 | -0.16(-0.35%) |
Mar 13, 2008 | 46.10 | 46.09 | 45.30 | 45.75 | 2,037 | -0.35(-0.76%) |
Mar 12, 2008 | 46.10 | 46.10 | 45.45 | 46.10 | 4,930 | +0.75(+1.65%) |
Mar 11, 2008 | 45.35 | 45.50 | 44.75 | 45.35 | 6,793 | +0.95(+2.14%) |
Mar 10, 2008 | 44.40 | 45.40 | 44.40 | 44.40 | 7,018 | +0.60(+1.37%) |
Mar 07, 2008 | 43.80 | 44.30 | 43.50 | 43.80 | 43,762 | -0.26(-0.59%) |
Mar 06, 2008 | 43.23 | 44.35 | 44.06 | 44.06 | 7,418 | +0.83(+1.92%) |
Mar 05, 2008 | 43.15 | 43.25 | 42.50 | 43.23 | 5,665 | +0.08(+0.19%) |
Mar 04, 2008 | 43.15 | 43.70 | 42.60 | 43.15 | 1,982 | -0.70(-1.60%) |
Mar 03, 2008 | 43.85 | 43.85 | 43.35 | 43.85 | 2,280 | -2.05(-4.47%) |
Feb 29, 2008 | 45.05 | 45.95 | 45.05 | 45.90 | 4,305 | +0.85(+1.89%) |
Feb 28, 2008 | 45.05 | 45.55 | 44.40 | 45.05 | 4,382 | -1.24(-2.68%) |
Feb 27, 2008 | 46.29 | 46.29 | 45.10 | 46.29 | 7,139 | -5.71(-10.98%) |
Feb 26, 2008 | 52.00 | 52.00 | 50.95 | 52.00 | 4,786 | -0.35(-0.67%) |
Feb 25, 2008 | 52.35 | 52.35 | 51.56 | 52.35 | 6,103 | +0.65(+1.26%) |
Feb 22, 2008 | 51.75 | 52.05 | 51.30 | 51.70 | 4,386 | -0.05(-0.10%) |
Feb 21, 2008 | 52.55 | 52.54 | 51.75 | 51.75 | 1,247 | -0.80(-1.52%) |
Feb 20, 2008 | 53.45 | 52.80 | 52.10 | 52.55 | 7,543 | -0.90(-1.68%) |
Feb 19, 2008 | 52.90 | 53.45 | 53.15 | 53.45 | 1,932 | +0.55(+1.04%) |
Feb 18, 2008 | 52.90 | 52.90 | 52.40 | 52.90 | 5,697 | +0.00(+0.00%) |
Feb 15, 2008 | 52.90 | 52.90 | 52.40 | 52.90 | 5,697 | -0.70(-1.31%) |
Feb 14, 2008 | 53.60 | 53.80 | 53.35 | 53.60 | 2,950 | -1.15(-2.10%) |
Feb 13, 2008 | 54.75 | 54.75 | 53.90 | 54.75 | 3,050 | +0.35(+0.64%) |
Feb 12, 2008 | 54.40 | 55.00 | 53.95 | 54.40 | 2,394 | +0.95(+1.78%) |
Feb 11, 2008 | 53.45 | 53.45 | 52.45 | 53.45 | 3,771 | +0.10(+0.19%) |
Feb 08, 2008 | 53.35 | 53.35 | 52.20 | 53.35 | 2,351 | -1.00(-1.84%) |
Feb 07, 2008 | 53.30 | 54.80 | 53.95 | 54.35 | 8,113 | +1.05(+1.97%) |
Feb 06, 2008 | 53.30 | 54.20 | 53.30 | 53.30 | 3,219 | -0.70(-1.30%) |
Feb 05, 2008 | 56.00 | 54.75 | 53.65 | 54.00 | 4,670 | -2.00(-3.57%) |
Feb 04, 2008 | 56.50 | 56.10 | 55.56 | 56.00 | 7,774 | -0.50(-0.88%) |