Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 45.29 | 46.77 | 45.29 | 45.77 | 36,123 | +0.36(+0.80%) |
Apr 29, 2008 | 46.55 | 46.55 | 45.41 | 45.41 | 51,879 | -1.61(-3.43%) |
Apr 28, 2008 | 47.42 | 47.42 | 46.61 | 47.02 | 54,637 | -0.10(-0.21%) |
Apr 25, 2008 | 47.10 | 47.35 | 46.88 | 47.12 | 49,598 | +0.03(+0.06%) |
Apr 24, 2008 | 48.11 | 48.31 | 46.95 | 47.09 | 53,657 | -0.92(-1.92%) |
Apr 23, 2008 | 48.18 | 48.48 | 47.42 | 48.01 | 34,907 | +0.07(+0.15%) |
Apr 22, 2008 | 48.71 | 48.71 | 47.60 | 47.94 | 65,608 | -0.04(-0.09%) |
Apr 21, 2008 | 47.69 | 47.99 | 47.25 | 47.99 | 30,888 | +0.40(+0.84%) |
Apr 18, 2008 | 47.30 | 47.77 | 47.00 | 47.59 | 75,045 | +0.07(+0.15%) |
Apr 17, 2008 | 47.06 | 47.52 | 46.65 | 47.52 | 42,516 | +0.37(+0.79%) |
Apr 16, 2008 | 46.60 | 47.30 | 46.60 | 47.15 | 71,027 | +0.64(+1.37%) |
Apr 15, 2008 | 46.47 | 47.04 | 46.30 | 46.51 | 64,517 | +0.00(+0.00%) |
Apr 14, 2008 | 45.97 | 46.63 | 45.93 | 46.51 | 28,801 | +0.34(+0.73%) |
Apr 11, 2008 | 47.39 | 47.43 | 45.45 | 46.17 | 126,043 | -1.74(-3.62%) |
Apr 10, 2008 | 47.86 | 48.13 | 47.75 | 47.91 | 36,009 | +0.47(+0.99%) |
Apr 09, 2008 | 47.79 | 47.88 | 47.44 | 47.44 | 31,832 | -0.27(-0.58%) |
Apr 08, 2008 | 47.82 | 47.90 | 47.44 | 47.71 | 29,981 | -0.32(-0.66%) |
Apr 07, 2008 | 48.63 | 48.63 | 47.65 | 48.03 | 56,240 | +0.24(+0.50%) |
Apr 04, 2008 | 46.85 | 47.88 | 46.85 | 47.79 | 145,166 | +0.85(+1.81%) |
Apr 03, 2008 | 46.67 | 47.11 | 46.52 | 46.94 | 24,851 | -0.13(-0.28%) |
Apr 02, 2008 | 47.22 | 47.28 | 46.84 | 47.08 | 79,123 | +0.12(+0.26%) |
Apr 01, 2008 | 47.48 | 47.57 | 46.77 | 46.95 | 33,864 | +0.23(+0.49%) |
Mar 31, 2008 | 46.22 | 46.93 | 45.98 | 46.72 | 27,204 | +0.58(+1.25%) |
Mar 28, 2008 | 46.95 | 46.95 | 45.88 | 46.15 | 20,318 | +0.24(+0.52%) |
Mar 27, 2008 | 45.56 | 46.30 | 45.47 | 45.91 | 55,826 | +0.74(+1.63%) |
Mar 26, 2008 | 45.14 | 45.26 | 44.78 | 45.17 | 49,442 | +0.03(+0.06%) |
Mar 25, 2008 | 44.84 | 45.34 | 44.56 | 45.14 | 42,330 | +0.47(+1.05%) |
Mar 24, 2008 | 43.99 | 44.78 | 43.81 | 44.67 | 29,010 | +0.40(+0.90%) |
Mar 21, 2008 | 45.08 | 45.08 | 43.92 | 44.28 | 32,227 | +0.00(+0.00%) |
Mar 20, 2008 | 45.08 | 45.08 | 43.92 | 44.28 | 32,227 | -1.08(-2.38%) |
Mar 19, 2008 | 46.11 | 46.81 | 44.82 | 45.36 | 76,745 | -0.91(-1.98%) |
Mar 18, 2008 | 46.40 | 46.82 | 45.56 | 46.27 | 49,103 | +1.18(+2.62%) |
Mar 17, 2008 | 44.65 | 45.32 | 42.53 | 45.09 | 51,248 | -0.39(-0.86%) |
Mar 14, 2008 | 46.84 | 46.84 | 45.20 | 45.48 | 50,797 | -0.40(-0.87%) |
Mar 13, 2008 | 45.16 | 46.20 | 45.06 | 45.88 | 37,138 | -0.24(-0.52%) |
Mar 12, 2008 | 45.14 | 46.71 | 44.74 | 46.12 | 84,101 | +1.34(+2.99%) |
Mar 11, 2008 | 44.37 | 44.96 | 43.95 | 44.78 | 122,590 | +2.08(+4.88%) |
Mar 10, 2008 | 43.57 | 43.57 | 42.70 | 42.70 | 20,318 | -0.34(-0.78%) |
Mar 07, 2008 | 42.94 | 43.41 | 42.93 | 43.04 | 33,413 | +0.28(+0.66%) |
Mar 06, 2008 | 43.61 | 43.61 | 42.75 | 42.75 | 52,264 | -0.83(-1.91%) |
Mar 05, 2008 | 42.54 | 43.68 | 42.43 | 43.59 | 89,402 | +1.51(+3.58%) |
Mar 04, 2008 | 42.61 | 42.61 | 40.96 | 42.08 | 22,237 | -0.60(-1.41%) |
Mar 03, 2008 | 43.17 | 43.17 | 42.61 | 42.68 | 45,830 | -0.71(-1.63%) |
Feb 29, 2008 | 44.28 | 44.28 | 43.32 | 43.39 | 65,246 | -1.14(-2.57%) |
Feb 28, 2008 | 44.40 | 44.83 | 44.34 | 44.53 | 23,818 | +0.47(+1.07%) |
Feb 27, 2008 | 43.74 | 44.21 | 43.52 | 44.06 | 30,026 | +0.42(+0.95%) |
Feb 26, 2008 | 43.74 | 44.00 | 43.40 | 43.65 | 51,248 | -0.06(-0.14%) |
Feb 25, 2008 | 43.46 | 43.79 | 42.95 | 43.71 | 45,152 | +0.16(+0.37%) |
Feb 22, 2008 | 43.64 | 43.64 | 42.98 | 43.55 | 41,089 | +0.35(+0.80%) |
Feb 21, 2008 | 43.13 | 43.51 | 43.00 | 43.20 | 11,626 | +0.02(+0.04%) |
Feb 20, 2008 | 42.27 | 43.19 | 42.25 | 43.19 | 8,353 | +0.89(+2.09%) |
Feb 19, 2008 | 43.39 | 43.41 | 42.30 | 42.30 | 31,494 | +0.29(+0.70%) |
Feb 18, 2008 | 42.04 | 42.19 | 41.81 | 42.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.04 | 42.19 | 41.81 | 42.01 | 51,248 | -0.51(-1.19%) |
Feb 14, 2008 | 42.99 | 43.23 | 42.51 | 42.51 | 34,654 | -0.67(-1.56%) |
Feb 13, 2008 | 42.72 | 43.25 | 42.42 | 43.19 | 50,119 | +0.78(+1.84%) |
Feb 12, 2008 | 42.01 | 42.46 | 41.81 | 42.41 | 67,842 | +1.26(+3.06%) |
Feb 11, 2008 | 40.65 | 41.15 | 40.55 | 41.15 | 17,271 | +0.60(+1.49%) |
Feb 08, 2008 | 40.68 | 40.68 | 40.03 | 40.55 | 40,524 | +0.89(+2.23%) |
Feb 07, 2008 | 39.64 | 40.02 | 39.41 | 39.66 | 27,881 | -0.57(-1.41%) |
Feb 06, 2008 | 40.04 | 40.53 | 39.86 | 40.23 | 65,584 | +0.34(+0.86%) |
Feb 05, 2008 | 41.39 | 41.39 | 39.86 | 39.88 | 16,593 | -2.43(-5.75%) |
Feb 04, 2008 | 42.60 | 42.72 | 41.95 | 42.32 | 51,248 | +0.01(+0.02%) |