Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 47.59 | 47.59 | 47.34 | 47.59 | 0 | +0.25(+0.53%) |
Apr 29, 2008 | 47.34 | 47.81 | 47.34 | 47.34 | 0 | -0.47(-0.98%) |
Apr 28, 2008 | 47.81 | 47.81 | 47.55 | 47.81 | 0 | +0.26(+0.55%) |
Apr 25, 2008 | 47.55 | 47.55 | 47.36 | 47.55 | 0 | +0.19(+0.40%) |
Apr 24, 2008 | 47.36 | 47.58 | 47.36 | 47.36 | 0 | -0.22(-0.46%) |
Apr 23, 2008 | 47.58 | 47.58 | 47.54 | 47.58 | 0 | +0.04(+0.08%) |
Apr 22, 2008 | 47.54 | 47.84 | 47.54 | 47.54 | 0 | -0.30(-0.63%) |
Apr 21, 2008 | 47.84 | 47.84 | 47.48 | 47.84 | 0 | +0.36(+0.76%) |
Apr 18, 2008 | 47.48 | 47.48 | 47.20 | 47.48 | 0 | +0.28(+0.59%) |
Apr 17, 2008 | 47.20 | 47.20 | 47.20 | 47.20 | 0 | -0.47(-0.99%) |
Apr 16, 2008 | 47.67 | 47.67 | 46.34 | 47.67 | 0 | +1.33(+2.87%) |
Apr 15, 2008 | 46.34 | 46.34 | 46.25 | 46.34 | 0 | +0.09(+0.19%) |
Apr 14, 2008 | 46.25 | 46.26 | 46.25 | 46.25 | 0 | -0.01(-0.02%) |
Apr 11, 2008 | 46.75 | 46.75 | 46.26 | 46.26 | 0 | -0.49(-1.05%) |
Apr 10, 2008 | 46.75 | 46.91 | 46.75 | 46.75 | 0 | -0.16(-0.34%) |
Apr 09, 2008 | 46.91 | 47.09 | 46.91 | 46.91 | 0 | -0.18(-0.38%) |
Apr 08, 2008 | 47.31 | 47.31 | 47.09 | 47.09 | 0 | -0.22(-0.47%) |
Apr 07, 2008 | 47.31 | 47.31 | 47.03 | 47.31 | 0 | +0.28(+0.60%) |
Apr 04, 2008 | 47.03 | 47.03 | 47.00 | 47.03 | 0 | +0.03(+0.06%) |
Apr 03, 2008 | 47.00 | 47.00 | 46.91 | 47.00 | 0 | +0.09(+0.19%) |
Apr 02, 2008 | 46.72 | 46.91 | 46.72 | 46.91 | 0 | +0.19(+0.41%) |
Apr 01, 2008 | 46.72 | 46.72 | 45.64 | 46.72 | 0 | +1.08(+2.37%) |
Mar 31, 2008 | 45.64 | 45.64 | 45.47 | 45.64 | 0 | +0.17(+0.37%) |
Mar 28, 2008 | 45.64 | 45.64 | 45.47 | 45.47 | 0 | -0.17(-0.37%) |
Mar 27, 2008 | 45.64 | 45.74 | 45.64 | 45.64 | 0 | -0.10(-0.22%) |
Mar 26, 2008 | 45.74 | 45.74 | 45.63 | 45.74 | 0 | +0.11(+0.24%) |
Mar 25, 2008 | 44.84 | 45.63 | 44.84 | 45.63 | 0 | +0.79(+1.76%) |
Mar 24, 2008 | 44.84 | 44.84 | 44.12 | 44.84 | 0 | +0.72(+1.63%) |
Mar 21, 2008 | 43.72 | 44.12 | 43.72 | 44.12 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 43.72 | 44.12 | 43.72 | 44.12 | 0 | +0.48(+1.10%) |
Mar 19, 2008 | 43.64 | 44.87 | 43.64 | 43.64 | 0 | -1.23(-2.74%) |
Mar 18, 2008 | 43.75 | 44.87 | 43.75 | 44.87 | 0 | +1.12(+2.56%) |
Mar 17, 2008 | 43.75 | 44.54 | 43.75 | 43.75 | 0 | -0.79(-1.77%) |
Mar 14, 2008 | 45.34 | 44.76 | 44.54 | 44.54 | 0 | -0.80(-1.76%) |
Mar 13, 2008 | 45.34 | 45.34 | 45.27 | 45.34 | 0 | +0.07(+0.15%) |
Mar 12, 2008 | 45.27 | 45.27 | 45.27 | 45.27 | 0 | -0.24(-0.53%) |
Mar 11, 2008 | 44.86 | 45.51 | 44.86 | 45.51 | 0 | +1.36(+3.08%) |
Mar 10, 2008 | 44.15 | 44.98 | 44.15 | 44.15 | 0 | -0.83(-1.85%) |
Mar 07, 2008 | 44.98 | 44.98 | 44.98 | 44.98 | 0 | -0.23(-0.51%) |
Mar 06, 2008 | 45.21 | 45.72 | 45.21 | 45.21 | 0 | -0.51(-1.12%) |
Mar 05, 2008 | 45.28 | 45.72 | 45.28 | 45.72 | 0 | +0.44(+0.97%) |
Mar 04, 2008 | 45.28 | 45.73 | 45.28 | 45.28 | 0 | -0.45(-0.98%) |
Mar 03, 2008 | 45.73 | 46.03 | 45.73 | 45.73 | 0 | -0.30(-0.65%) |
Feb 29, 2008 | 46.03 | 47.26 | 46.03 | 46.03 | 0 | -1.23(-2.60%) |
Feb 28, 2008 | 47.26 | 47.44 | 47.26 | 47.26 | 0 | -0.18(-0.38%) |
Feb 27, 2008 | 47.44 | 47.44 | 47.22 | 47.44 | 0 | +0.22(+0.47%) |
Feb 26, 2008 | 47.22 | 47.22 | 46.57 | 47.22 | 0 | +0.65(+1.40%) |
Feb 25, 2008 | 46.57 | 46.57 | 45.61 | 46.57 | 0 | +0.96(+2.10%) |
Feb 22, 2008 | 45.59 | 45.61 | 45.61 | 45.61 | 0 | +0.02(+0.04%) |
Feb 21, 2008 | 45.59 | 45.59 | 45.57 | 45.59 | 0 | +0.02(+0.04%) |
Feb 20, 2008 | 45.74 | 45.74 | 45.57 | 45.57 | 0 | -0.17(-0.37%) |
Feb 19, 2008 | 45.74 | 45.74 | 45.22 | 45.74 | 0 | +0.52(+1.15%) |
Feb 18, 2008 | 45.22 | 45.22 | 45.22 | 45.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.22 | 45.22 | 45.22 | 45.22 | 0 | -0.14(-0.31%) |
Feb 14, 2008 | 45.36 | 45.36 | 45.35 | 45.36 | 0 | +0.45(+1.00%) |
Feb 13, 2008 | 44.91 | 44.91 | 44.91 | 44.91 | 0 | +0.00(+0.00%) |
Feb 12, 2008 | 44.18 | 44.91 | 44.18 | 44.91 | 0 | +0.73(+1.65%) |
Feb 11, 2008 | 44.18 | 44.18 | 44.18 | 44.18 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 44.18 | 44.29 | 44.18 | 44.18 | 0 | -0.11(-0.25%) |
Feb 07, 2008 | 44.45 | 44.45 | 44.29 | 44.29 | 0 | -0.16(-0.36%) |
Feb 06, 2008 | 44.45 | 44.58 | 44.45 | 44.45 | 0 | -0.13(-0.29%) |
Feb 05, 2008 | 46.36 | 46.36 | 44.58 | 44.58 | 0 | -1.78(-3.84%) |
Feb 04, 2008 | 46.36 | 46.58 | 46.36 | 46.36 | 0 | -0.22(-0.47%) |