Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 50.58 | 51.14 | 49.13 | 49.87 | 636,628 | -0.11(-0.22%) |
Apr 29, 2008 | 50.15 | 50.54 | 49.34 | 49.98 | 683,126 | -0.17(-0.34%) |
Apr 28, 2008 | 49.13 | 50.36 | 49.00 | 50.15 | 486,418 | +1.05(+2.14%) |
Apr 25, 2008 | 48.08 | 49.20 | 47.61 | 49.10 | 393,253 | +1.10(+2.29%) |
Apr 24, 2008 | 48.50 | 48.79 | 46.94 | 48.00 | 434,727 | -0.42(-0.87%) |
Apr 23, 2008 | 49.51 | 49.57 | 48.01 | 48.42 | 517,698 | -0.83(-1.69%) |
Apr 22, 2008 | 50.31 | 50.31 | 48.63 | 49.25 | 400,212 | -0.94(-1.87%) |
Apr 21, 2008 | 49.99 | 50.40 | 49.60 | 50.19 | 431,921 | +0.24(+0.48%) |
Apr 18, 2008 | 48.50 | 49.95 | 48.12 | 49.95 | 533,373 | +1.70(+3.52%) |
Apr 17, 2008 | 47.94 | 48.32 | 47.33 | 48.25 | 364,626 | +0.12(+0.25%) |
Apr 16, 2008 | 47.22 | 48.13 | 46.41 | 48.13 | 502,189 | +1.18(+2.51%) |
Apr 15, 2008 | 47.55 | 47.55 | 46.26 | 46.95 | 244,877 | -0.04(-0.09%) |
Apr 14, 2008 | 46.19 | 47.82 | 45.67 | 46.99 | 420,812 | +0.88(+1.91%) |
Apr 11, 2008 | 46.40 | 46.91 | 45.82 | 46.11 | 471,500 | -0.46(-0.99%) |
Apr 10, 2008 | 47.13 | 47.29 | 45.63 | 46.57 | 528,500 | -0.59(-1.25%) |
Apr 09, 2008 | 46.80 | 47.97 | 46.66 | 47.16 | 421,920 | +0.50(+1.07%) |
Apr 08, 2008 | 46.80 | 47.73 | 46.16 | 46.66 | 378,302 | -0.38(-0.81%) |
Apr 07, 2008 | 47.27 | 47.99 | 46.76 | 47.04 | 368,400 | +0.37(+0.79%) |
Apr 04, 2008 | 46.66 | 47.49 | 46.34 | 46.67 | 439,625 | +0.37(+0.80%) |
Apr 03, 2008 | 45.70 | 46.90 | 45.46 | 46.30 | 583,451 | +0.34(+0.74%) |
Apr 02, 2008 | 44.93 | 46.31 | 44.93 | 45.96 | 682,147 | +0.52(+1.14%) |
Apr 01, 2008 | 45.43 | 45.89 | 43.55 | 45.44 | 910,648 | -0.23(-0.50%) |
Mar 31, 2008 | 45.02 | 45.84 | 44.68 | 45.67 | 719,516 | +1.02(+2.28%) |
Mar 28, 2008 | 43.84 | 45.69 | 43.81 | 44.65 | 516,700 | +0.82(+1.87%) |
Mar 27, 2008 | 44.29 | 44.79 | 43.82 | 43.83 | 518,155 | -0.44(-0.99%) |
Mar 26, 2008 | 43.55 | 44.77 | 43.45 | 44.27 | 377,700 | +0.68(+1.56%) |
Mar 25, 2008 | 41.68 | 43.76 | 41.55 | 43.59 | 967,100 | +1.87(+4.48%) |
Mar 24, 2008 | 40.45 | 42.30 | 40.45 | 41.72 | 876,022 | +1.05(+2.58%) |
Mar 21, 2008 | 39.89 | 41.69 | 39.72 | 40.67 | 1,125,081 | +0.00(+0.00%) |
Mar 20, 2008 | 39.89 | 41.69 | 39.72 | 40.67 | 1,125,081 | +0.02(+0.05%) |
Mar 19, 2008 | 44.10 | 44.37 | 40.65 | 40.65 | 894,549 | -2.97(-6.81%) |
Mar 18, 2008 | 43.15 | 43.97 | 42.46 | 43.62 | 708,990 | +1.54(+3.66%) |
Mar 17, 2008 | 42.95 | 43.96 | 41.55 | 42.08 | 847,038 | -2.22(-5.01%) |
Mar 14, 2008 | 45.09 | 45.31 | 43.13 | 44.30 | 592,435 | -0.31(-0.69%) |
Mar 13, 2008 | 43.45 | 44.75 | 42.43 | 44.61 | 678,376 | +0.41(+0.93%) |
Mar 12, 2008 | 45.32 | 45.42 | 43.99 | 44.20 | 323,400 | -0.81(-1.80%) |
Mar 11, 2008 | 44.89 | 45.55 | 44.02 | 45.01 | 627,700 | +0.81(+1.83%) |
Mar 10, 2008 | 45.03 | 45.15 | 43.76 | 44.20 | 840,863 | -1.19(-2.62%) |
Mar 07, 2008 | 45.32 | 46.14 | 44.72 | 45.39 | 483,906 | -0.45(-0.98%) |
Mar 06, 2008 | 46.75 | 47.43 | 45.58 | 45.84 | 590,630 | -0.97(-2.07%) |
Mar 05, 2008 | 45.96 | 47.10 | 45.65 | 46.81 | 845,320 | +1.44(+3.17%) |
Mar 04, 2008 | 44.75 | 45.89 | 43.98 | 45.37 | 850,460 | +0.23(+0.51%) |
Mar 03, 2008 | 45.41 | 45.96 | 43.54 | 45.14 | 1,037,476 | +0.21(+0.47%) |
Feb 29, 2008 | 48.09 | 48.09 | 44.66 | 44.93 | 828,268 | -2.95(-6.16%) |
Feb 28, 2008 | 46.83 | 48.62 | 46.51 | 47.88 | 1,031,610 | +0.91(+1.94%) |
Feb 27, 2008 | 46.79 | 47.66 | 46.12 | 46.97 | 676,919 | -0.19(-0.40%) |
Feb 26, 2008 | 46.87 | 49.08 | 46.70 | 47.16 | 1,279,001 | +0.61(+1.31%) |
Feb 25, 2008 | 44.67 | 47.56 | 43.56 | 46.55 | 1,144,493 | +2.65(+6.04%) |
Feb 22, 2008 | 43.90 | 44.30 | 42.61 | 43.90 | 946,500 | +0.14(+0.32%) |
Feb 21, 2008 | 41.21 | 46.19 | 40.13 | 43.76 | 2,473,898 | +0.01(+0.02%) |
Feb 20, 2008 | 41.85 | 43.76 | 41.11 | 43.75 | 740,026 | +1.90(+4.54%) |
Feb 19, 2008 | 41.92 | 42.47 | 41.39 | 41.85 | 365,010 | +0.69(+1.68%) |
Feb 18, 2008 | 40.91 | 41.30 | 39.88 | 41.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.91 | 41.30 | 39.88 | 41.16 | 289,100 | +0.10(+0.24%) |
Feb 14, 2008 | 42.41 | 42.41 | 40.87 | 41.06 | 303,469 | -1.00(-2.38%) |
Feb 13, 2008 | 40.90 | 42.28 | 40.87 | 42.06 | 360,666 | +1.54(+3.80%) |
Feb 12, 2008 | 41.14 | 41.25 | 39.94 | 40.52 | 373,111 | -0.07(-0.17%) |
Feb 11, 2008 | 39.59 | 40.91 | 38.95 | 40.59 | 285,482 | +0.70(+1.75%) |
Feb 08, 2008 | 38.94 | 40.15 | 38.94 | 39.89 | 326,300 | +0.94(+2.41%) |
Feb 07, 2008 | 39.01 | 39.44 | 38.17 | 38.95 | 409,172 | -0.08(-0.20%) |
Feb 06, 2008 | 40.42 | 40.42 | 38.86 | 39.03 | 464,262 | -0.77(-1.93%) |
Feb 05, 2008 | 39.99 | 41.25 | 39.68 | 39.80 | 518,600 | -0.78(-1.92%) |
Feb 04, 2008 | 40.17 | 41.20 | 39.72 | 40.58 | 312,524 | +0.59(+1.48%) |