Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 47.30 | 47.30 | 46.57 | 47.30 | 0 | +0.73(+1.57%) |
Apr 29, 2008 | 46.57 | 46.95 | 46.57 | 46.57 | 0 | -0.38(-0.81%) |
Apr 28, 2008 | 46.95 | 47.05 | 46.95 | 46.95 | 0 | -0.10(-0.21%) |
Apr 25, 2008 | 47.05 | 47.05 | 46.79 | 47.05 | 0 | +0.26(+0.56%) |
Apr 24, 2008 | 46.79 | 46.91 | 46.79 | 46.79 | 0 | -0.12(-0.26%) |
Apr 23, 2008 | 46.91 | 46.91 | 46.75 | 46.91 | 0 | +0.16(+0.34%) |
Apr 22, 2008 | 46.75 | 46.97 | 46.75 | 46.75 | 0 | -0.22(-0.47%) |
Apr 21, 2008 | 46.97 | 46.97 | 46.72 | 46.97 | 0 | +0.25(+0.54%) |
Apr 18, 2008 | 46.72 | 46.72 | 46.49 | 46.72 | 0 | +0.23(+0.49%) |
Apr 17, 2008 | 46.49 | 46.51 | 46.49 | 46.49 | 0 | -0.02(-0.04%) |
Apr 16, 2008 | 46.51 | 46.51 | 45.47 | 46.51 | 0 | +1.04(+2.29%) |
Apr 15, 2008 | 45.47 | 45.47 | 44.93 | 45.47 | 0 | +0.54(+1.20%) |
Apr 14, 2008 | 44.93 | 45.05 | 44.93 | 44.93 | 0 | -0.12(-0.27%) |
Apr 11, 2008 | 45.78 | 45.78 | 45.05 | 45.05 | 0 | -0.73(-1.59%) |
Apr 10, 2008 | 45.78 | 45.78 | 45.27 | 45.78 | 0 | +0.51(+1.13%) |
Apr 09, 2008 | 45.27 | 45.56 | 45.27 | 45.27 | 0 | -0.29(-0.64%) |
Apr 08, 2008 | 45.65 | 45.65 | 45.56 | 45.56 | 0 | +0.31(+0.69%) |
Apr 07, 2008 | 45.25 | 45.25 | 45.25 | 45.25 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 45.25 | 45.38 | 45.25 | 45.25 | 0 | -0.13(-0.29%) |
Apr 03, 2008 | 45.38 | 45.38 | 45.13 | 45.38 | 0 | +0.25(+0.55%) |
Apr 02, 2008 | 45.07 | 45.13 | 45.07 | 45.13 | 0 | +0.06(+0.13%) |
Apr 01, 2008 | 45.07 | 45.07 | 43.76 | 45.07 | 0 | +1.31(+2.99%) |
Mar 31, 2008 | 43.76 | 43.80 | 43.76 | 43.76 | 0 | -0.04(-0.09%) |
Mar 28, 2008 | 43.94 | 43.94 | 43.80 | 43.80 | 0 | -0.14(-0.32%) |
Mar 27, 2008 | 43.94 | 44.33 | 43.94 | 43.94 | 0 | -0.39(-0.88%) |
Mar 26, 2008 | 44.33 | 44.49 | 44.33 | 44.33 | 0 | -0.16(-0.36%) |
Mar 25, 2008 | 3.820 | 44.49 | 43.82 | 44.49 | 0 | +0.67(+1.53%) |
Mar 24, 2008 | 43.82 | 43.82 | 42.37 | 43.82 | 0 | +1.45(+3.42%) |
Mar 21, 2008 | 41.91 | 42.37 | 41.91 | 42.37 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 41.91 | 42.37 | 41.91 | 42.37 | 0 | +0.46(+1.10%) |
Mar 19, 2008 | 41.91 | 43.50 | 41.91 | 41.91 | 0 | -1.59(-3.66%) |
Mar 18, 2008 | 41.95 | 43.50 | 41.95 | 43.50 | 0 | +1.55(+3.69%) |
Mar 17, 2008 | 41.95 | 43.34 | 41.95 | 41.95 | 0 | -1.39(-3.21%) |
Mar 14, 2008 | 44.35 | 44.35 | 43.34 | 43.34 | 0 | -1.01(-2.28%) |
Mar 13, 2008 | 44.35 | 44.69 | 44.35 | 44.35 | 0 | -0.34(-0.76%) |
Mar 12, 2008 | 44.69 | 45.17 | 44.69 | 44.69 | 0 | -0.48(-1.06%) |
Mar 11, 2008 | 45.17 | 45.17 | 43.16 | 45.17 | 0 | +2.01(+4.66%) |
Mar 10, 2008 | 43.16 | 44.14 | 43.16 | 43.16 | 0 | -0.98(-2.22%) |
Mar 07, 2008 | 44.14 | 44.74 | 44.14 | 44.14 | 0 | -0.60(-1.34%) |
Mar 06, 2008 | 44.74 | 45.62 | 44.74 | 44.74 | 0 | -0.88(-1.93%) |
Mar 05, 2008 | 44.99 | 45.62 | 44.99 | 45.62 | 0 | +0.63(+1.40%) |
Mar 04, 2008 | 44.99 | 45.48 | 44.99 | 44.99 | 0 | -0.49(-1.08%) |
Mar 03, 2008 | 45.48 | 45.57 | 45.48 | 45.48 | 0 | -1.43(-3.05%) |
Feb 29, 2008 | 46.91 | 46.91 | 46.91 | 46.91 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 46.91 | 47.19 | 46.91 | 46.91 | 0 | -0.28(-0.59%) |
Feb 27, 2008 | 47.19 | 47.19 | 46.89 | 47.19 | 0 | +0.30(+0.64%) |
Feb 26, 2008 | 46.89 | 46.89 | 46.37 | 46.89 | 0 | +0.96(+2.09%) |
Feb 25, 2008 | 45.93 | 45.93 | 45.93 | 45.93 | 0 | +0.00(+0.00%) |
Feb 22, 2008 | 45.62 | 45.93 | 45.62 | 45.93 | 0 | +0.31(+0.68%) |
Feb 21, 2008 | 45.62 | 45.62 | 45.61 | 45.62 | 0 | +0.01(+0.02%) |
Feb 20, 2008 | 45.41 | 45.61 | 45.41 | 45.61 | 0 | +0.20(+0.44%) |
Feb 19, 2008 | 45.41 | 45.41 | 44.88 | 45.41 | 0 | +0.53(+1.18%) |
Feb 18, 2008 | 44.88 | 44.88 | 44.71 | 44.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.88 | 44.88 | 44.71 | 44.88 | 0 | +0.17(+0.38%) |
Feb 14, 2008 | 44.71 | 44.71 | 44.54 | 44.71 | 0 | +0.17(+0.38%) |
Feb 13, 2008 | 44.54 | 44.54 | 43.90 | 44.54 | 0 | +0.64(+1.46%) |
Feb 12, 2008 | 43.29 | 43.90 | 43.29 | 43.90 | 0 | +0.61(+1.41%) |
Feb 11, 2008 | 43.29 | 43.29 | 43.07 | 43.29 | 0 | +0.22(+0.51%) |
Feb 08, 2008 | 43.07 | 43.38 | 43.07 | 43.07 | 0 | -0.31(-0.71%) |
Feb 07, 2008 | 43.37 | 43.38 | 43.37 | 43.38 | 0 | +0.01(+0.02%) |
Feb 06, 2008 | 43.37 | 43.80 | 43.37 | 43.37 | 0 | -0.43(-0.98%) |
Feb 05, 2008 | 45.39 | 45.39 | 43.80 | 43.80 | 0 | -1.59(-3.50%) |
Feb 04, 2008 | 45.39 | 45.39 | 45.28 | 45.39 | 0 | +0.11(+0.24%) |