Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.41 | 49.87 | 49.41 | 49.55 | 14,446 | +0.27(+0.55%) |
Apr 29, 2008 | 49.28 | 49.47 | 49.28 | 49.28 | 20,586 | -0.28(-0.57%) |
Apr 28, 2008 | 49.63 | 49.87 | 49.56 | 49.56 | 10,315 | -0.08(-0.15%) |
Apr 25, 2008 | 49.35 | 49.64 | 49.35 | 49.64 | 43,292 | +0.64(+1.31%) |
Apr 24, 2008 | 48.80 | 49.18 | 48.52 | 49.00 | 52,420 | -0.26(-0.53%) |
Apr 23, 2008 | 48.87 | 49.43 | 48.74 | 49.26 | 9,110 | +0.01(+0.02%) |
Apr 22, 2008 | 49.39 | 49.89 | 49.12 | 49.25 | 13,558 | -0.47(-0.95%) |
Apr 21, 2008 | 49.50 | 49.78 | 49.38 | 49.72 | 7,308 | +0.20(+0.40%) |
Apr 18, 2008 | 49.32 | 49.58 | 49.32 | 49.52 | 4,418 | +0.64(+1.31%) |
Apr 17, 2008 | 48.82 | 48.96 | 48.64 | 48.88 | 8,246 | -0.76(-1.52%) |
Apr 16, 2008 | 48.87 | 49.64 | 48.87 | 49.64 | 8,760 | +1.48(+3.06%) |
Apr 15, 2008 | 48.22 | 48.30 | 48.13 | 48.16 | 8,844 | +0.25(+0.52%) |
Apr 14, 2008 | 47.97 | 48.04 | 47.90 | 47.91 | 20,637 | +0.17(+0.36%) |
Apr 11, 2008 | 48.11 | 48.40 | 47.72 | 47.74 | 37,000 | -0.99(-2.03%) |
Apr 10, 2008 | 48.62 | 48.87 | 48.39 | 48.73 | 43,511 | -0.11(-0.23%) |
Apr 09, 2008 | 49.06 | 49.10 | 48.83 | 48.84 | 3,000 | -0.12(-0.24%) |
Apr 08, 2008 | 48.80 | 49.03 | 48.73 | 48.96 | 5,248 | -0.41(-0.84%) |
Apr 07, 2008 | 49.36 | 49.55 | 49.35 | 49.37 | 15,300 | +0.27(+0.56%) |
Apr 04, 2008 | 49.00 | 49.19 | 49.00 | 49.10 | 2,600 | +0.34(+0.69%) |
Apr 03, 2008 | 48.38 | 48.97 | 48.38 | 48.76 | 22,800 | +0.01(+0.02%) |
Apr 02, 2008 | 48.43 | 48.81 | 48.43 | 48.75 | 64,000 | +0.29(+0.60%) |
Apr 01, 2008 | 47.36 | 48.46 | 47.36 | 48.46 | 26,600 | +1.68(+3.59%) |
Mar 31, 2008 | 46.60 | 46.94 | 46.60 | 46.78 | 38,800 | +0.24(+0.52%) |
Mar 28, 2008 | 47.01 | 47.01 | 46.52 | 46.54 | 5,400 | -0.20(-0.43%) |
Mar 27, 2008 | 47.63 | 47.63 | 46.74 | 46.74 | 2,700 | +0.04(+0.09%) |
Mar 26, 2008 | 46.44 | 46.70 | 46.23 | 46.70 | 10,700 | +0.07(+0.15%) |
Mar 25, 2008 | 46.29 | 46.71 | 46.04 | 46.63 | 14,200 | +0.79(+1.72%) |
Mar 24, 2008 | 45.46 | 46.09 | 45.46 | 45.84 | 27,100 | +0.75(+1.66%) |
Mar 21, 2008 | 44.44 | 45.28 | 44.20 | 45.09 | 19,429 | +0.00(+0.00%) |
Mar 20, 2008 | 44.44 | 45.28 | 44.20 | 45.09 | 19,429 | +0.14(+0.31%) |
Mar 19, 2008 | 46.36 | 46.45 | 44.95 | 44.95 | 63,200 | -1.72(-3.69%) |
Mar 18, 2008 | 46.24 | 46.85 | 46.10 | 46.67 | 116,600 | +1.51(+3.34%) |
Mar 17, 2008 | 44.59 | 45.51 | 44.59 | 45.16 | 83,500 | -0.91(-1.98%) |
Mar 14, 2008 | 47.58 | 47.58 | 45.75 | 46.07 | 35,911 | -1.30(-2.74%) |
Mar 13, 2008 | 46.42 | 47.46 | 46.41 | 47.37 | 33,600 | +0.35(+0.74%) |
Mar 12, 2008 | 47.28 | 47.55 | 47.02 | 47.02 | 78,300 | +0.15(+0.32%) |
Mar 11, 2008 | 46.86 | 46.97 | 46.16 | 46.87 | 460,500 | +1.23(+2.70%) |
Mar 10, 2008 | 46.24 | 46.28 | 45.48 | 45.64 | 20,600 | -0.51(-1.10%) |
Mar 07, 2008 | 45.93 | 46.59 | 45.84 | 46.15 | 20,100 | -0.20(-0.43%) |
Mar 06, 2008 | 47.03 | 47.10 | 46.27 | 46.35 | 244,200 | -0.68(-1.45%) |
Mar 05, 2008 | 46.94 | 47.35 | 46.86 | 47.03 | 56,013 | +0.45(+0.97%) |
Mar 04, 2008 | 46.70 | 46.73 | 46.21 | 46.58 | 43,900 | -0.70(-1.48%) |
Mar 03, 2008 | 47.20 | 47.39 | 46.98 | 47.28 | 18,711 | +0.05(+0.11%) |
Feb 29, 2008 | 47.76 | 47.76 | 47.16 | 47.23 | 42,700 | -1.22(-2.52%) |
Feb 28, 2008 | 48.46 | 48.77 | 48.27 | 48.45 | 16,300 | -0.51(-1.04%) |
Feb 27, 2008 | 48.27 | 49.13 | 48.27 | 48.96 | 32,600 | +0.13(+0.27%) |
Feb 26, 2008 | 48.04 | 49.00 | 48.03 | 48.83 | 57,500 | +1.03(+2.15%) |
Feb 25, 2008 | 47.29 | 47.80 | 47.13 | 47.80 | 83,900 | +0.69(+1.47%) |
Feb 22, 2008 | 47.15 | 47.15 | 46.48 | 47.11 | 29,900 | +0.61(+1.31%) |
Feb 21, 2008 | 47.14 | 47.25 | 46.50 | 46.50 | 23,800 | -0.20(-0.43%) |
Feb 20, 2008 | 46.00 | 46.84 | 46.00 | 46.70 | 85,600 | -0.09(-0.19%) |
Feb 19, 2008 | 47.25 | 47.30 | 46.66 | 46.79 | 51,200 | +0.75(+1.63%) |
Feb 18, 2008 | 46.04 | 46.06 | 45.75 | 46.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.04 | 46.06 | 45.75 | 46.04 | 58,400 | -0.30(-0.65%) |
Feb 14, 2008 | 46.80 | 46.83 | 46.24 | 46.34 | 78,400 | -0.35(-0.75%) |
Feb 13, 2008 | 46.61 | 46.87 | 46.30 | 46.69 | 26,500 | +0.57(+1.24%) |
Feb 12, 2008 | 45.96 | 46.48 | 45.92 | 46.12 | 13,200 | +0.94(+2.08%) |
Feb 11, 2008 | 45.15 | 45.18 | 44.52 | 45.18 | 20,709 | +0.04(+0.09%) |
Feb 08, 2008 | 44.83 | 45.30 | 44.83 | 45.14 | 55,500 | -0.08(-0.18%) |
Feb 07, 2008 | 44.97 | 45.50 | 44.76 | 45.22 | 179,300 | -0.47(-1.03%) |
Feb 06, 2008 | 46.09 | 46.35 | 45.50 | 45.69 | 129,181 | +0.13(+0.29%) |
Feb 05, 2008 | 46.46 | 46.51 | 45.47 | 45.56 | 231,518 | -2.14(-4.49%) |
Feb 04, 2008 | 48.05 | 48.05 | 47.70 | 47.70 | 81,000 | -0.65(-1.34%) |