Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.01 | 52.90 | 48.01 | 51.80 | 1,982,608 | +4.71(+10.00%) |
Apr 29, 2008 | 47.49 | 47.75 | 46.29 | 47.09 | 689,590 | -0.55(-1.15%) |
Apr 28, 2008 | 47.54 | 49.54 | 47.07 | 47.64 | 1,435,069 | +1.01(+2.17%) |
Apr 25, 2008 | 46.05 | 46.99 | 45.78 | 46.63 | 389,918 | +0.98(+2.15%) |
Apr 24, 2008 | 45.29 | 46.05 | 44.46 | 45.65 | 413,228 | +0.47(+1.04%) |
Apr 23, 2008 | 43.92 | 45.84 | 43.01 | 45.18 | 501,802 | +2.45(+5.73%) |
Apr 22, 2008 | 43.51 | 43.82 | 42.07 | 42.73 | 371,012 | -1.07(-2.44%) |
Apr 21, 2008 | 43.09 | 43.90 | 43.09 | 43.80 | 442,933 | +0.74(+1.72%) |
Apr 18, 2008 | 42.83 | 43.42 | 42.29 | 43.06 | 305,942 | +1.00(+2.38%) |
Apr 17, 2008 | 42.45 | 42.56 | 41.97 | 42.06 | 309,569 | -0.34(-0.80%) |
Apr 16, 2008 | 39.94 | 42.73 | 39.77 | 42.40 | 911,944 | +3.00(+7.61%) |
Apr 15, 2008 | 38.71 | 39.42 | 38.71 | 39.40 | 329,183 | +0.87(+2.26%) |
Apr 14, 2008 | 39.75 | 39.87 | 38.26 | 38.53 | 511,302 | -1.41(-3.53%) |
Apr 11, 2008 | 39.88 | 40.65 | 39.83 | 39.94 | 358,275 | -0.79(-1.94%) |
Apr 10, 2008 | 40.58 | 41.17 | 40.01 | 40.73 | 253,894 | +0.40(+0.99%) |
Apr 09, 2008 | 40.30 | 40.64 | 39.86 | 40.33 | 288,446 | +0.17(+0.42%) |
Apr 08, 2008 | 39.45 | 40.16 | 39.15 | 40.16 | 456,671 | +0.83(+2.11%) |
Apr 07, 2008 | 41.39 | 41.53 | 39.11 | 39.33 | 596,580 | -2.36(-5.66%) |
Apr 04, 2008 | 41.40 | 41.97 | 41.14 | 41.69 | 242,365 | +0.18(+0.43%) |
Apr 03, 2008 | 41.47 | 41.51 | 40.80 | 41.51 | 410,818 | +0.19(+0.46%) |
Apr 02, 2008 | 41.44 | 41.93 | 41.07 | 41.32 | 329,588 | -0.05(-0.12%) |
Apr 01, 2008 | 39.67 | 41.40 | 39.67 | 41.37 | 627,961 | +2.03(+5.16%) |
Mar 31, 2008 | 37.32 | 39.59 | 37.32 | 39.34 | 557,767 | +2.22(+5.98%) |
Mar 28, 2008 | 38.83 | 39.66 | 36.98 | 37.12 | 779,851 | -1.55(-4.01%) |
Mar 27, 2008 | 39.75 | 39.75 | 38.51 | 38.67 | 375,020 | -0.96(-2.42%) |
Mar 26, 2008 | 39.75 | 39.90 | 39.38 | 39.63 | 284,374 | -0.20(-0.50%) |
Mar 25, 2008 | 39.95 | 40.14 | 39.40 | 39.83 | 561,982 | +0.20(+0.50%) |
Mar 24, 2008 | 39.85 | 39.95 | 39.30 | 39.63 | 731,332 | +0.58(+1.49%) |
Mar 21, 2008 | 37.83 | 39.20 | 37.48 | 39.05 | 1,103,988 | +0.00(+0.00%) |
Mar 20, 2008 | 37.83 | 39.20 | 37.48 | 39.05 | 1,104,456 | +1.59(+4.24%) |
Mar 19, 2008 | 37.61 | 38.50 | 37.45 | 37.46 | 367,058 | +0.21(+0.56%) |
Mar 18, 2008 | 37.41 | 37.75 | 36.56 | 37.25 | 737,785 | +0.29(+0.78%) |
Mar 17, 2008 | 36.74 | 37.88 | 36.18 | 36.96 | 426,782 | -0.40(-1.07%) |
Mar 14, 2008 | 38.84 | 38.84 | 36.70 | 37.36 | 613,545 | -1.23(-3.19%) |
Mar 13, 2008 | 37.87 | 38.70 | 36.76 | 38.59 | 660,619 | +0.57(+1.50%) |
Mar 12, 2008 | 39.07 | 39.10 | 37.82 | 38.02 | 584,118 | -0.89(-2.29%) |
Mar 11, 2008 | 39.55 | 39.88 | 38.18 | 38.91 | 1,218,571 | -0.42(-1.07%) |
Mar 10, 2008 | 39.17 | 39.93 | 38.80 | 39.33 | 734,975 | +0.40(+1.03%) |
Mar 07, 2008 | 40.04 | 40.18 | 38.69 | 38.93 | 680,120 | -1.60(-3.95%) |
Mar 06, 2008 | 42.27 | 42.94 | 40.47 | 40.53 | 671,619 | -1.99(-4.68%) |
Mar 05, 2008 | 42.05 | 43.23 | 42.05 | 42.52 | 319,275 | +0.51(+1.21%) |
Mar 04, 2008 | 43.37 | 43.68 | 42.00 | 42.01 | 838,685 | -1.04(-2.42%) |
Mar 03, 2008 | 42.98 | 43.47 | 41.67 | 43.05 | 829,352 | +0.27(+0.63%) |
Feb 29, 2008 | 45.20 | 45.21 | 42.13 | 42.78 | 1,037,963 | -3.06(-6.68%) |
Feb 28, 2008 | 46.45 | 46.48 | 45.26 | 45.84 | 550,611 | -0.73(-1.57%) |
Feb 27, 2008 | 46.58 | 48.67 | 44.66 | 46.57 | 1,022,448 | -0.79(-1.67%) |
Feb 26, 2008 | 47.73 | 48.45 | 46.79 | 47.36 | 462,211 | -0.35(-0.73%) |
Feb 25, 2008 | 45.76 | 47.88 | 45.72 | 47.71 | 482,531 | +1.78(+3.88%) |
Feb 22, 2008 | 47.56 | 48.09 | 45.61 | 45.93 | 403,869 | -1.57(-3.31%) |
Feb 21, 2008 | 47.50 | 48.54 | 47.00 | 47.50 | 524,544 | +0.02(+0.04%) |
Feb 20, 2008 | 46.83 | 47.72 | 46.12 | 47.48 | 599,845 | +1.98(+4.35%) |
Feb 19, 2008 | 44.06 | 47.67 | 44.01 | 45.50 | 1,048,739 | +2.14(+4.94%) |
Feb 18, 2008 | 42.92 | 43.47 | 42.23 | 43.36 | 372,822 | +0.00(+0.00%) |
Feb 15, 2008 | 42.92 | 43.47 | 42.23 | 43.36 | 372,822 | +0.24(+0.56%) |
Feb 14, 2008 | 45.32 | 45.32 | 43.12 | 43.12 | 312,217 | -2.08(-4.60%) |
Feb 13, 2008 | 43.98 | 45.33 | 43.73 | 45.20 | 349,401 | +1.56(+3.57%) |
Feb 12, 2008 | 43.55 | 44.11 | 42.80 | 43.64 | 406,449 | +0.24(+0.55%) |
Feb 11, 2008 | 44.55 | 44.75 | 43.38 | 43.40 | 261,745 | -1.22(-2.73%) |
Feb 08, 2008 | 43.94 | 44.99 | 43.19 | 44.62 | 424,452 | +0.52(+1.18%) |
Feb 07, 2008 | 42.10 | 44.12 | 42.03 | 44.10 | 547,619 | +1.84(+4.35%) |
Feb 06, 2008 | 43.73 | 43.82 | 42.05 | 42.26 | 431,120 | -1.07(-2.47%) |
Feb 05, 2008 | 44.07 | 44.95 | 43.29 | 43.33 | 306,277 | -0.78(-1.77%) |
Feb 04, 2008 | 43.07 | 44.89 | 42.89 | 44.11 | 351,816 | +1.07(+2.49%) |