Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.63 | 53.23 | 51.70 | 52.30 | 10,306,589 | -0.03(-0.05%) |
Apr 29, 2008 | 53.49 | 53.77 | 52.28 | 52.33 | 9,803,346 | -1.44(-2.68%) |
Apr 28, 2008 | 54.99 | 55.01 | 53.57 | 53.77 | 9,839,999 | -0.84(-1.53%) |
Apr 25, 2008 | 53.14 | 54.63 | 52.66 | 54.60 | 11,967,867 | +2.54(+4.88%) |
Apr 24, 2008 | 53.65 | 53.65 | 51.67 | 52.06 | 12,397,017 | -1.07(-2.01%) |
Apr 23, 2008 | 54.22 | 54.22 | 52.65 | 53.13 | 9,487,776 | -0.96(-1.78%) |
Apr 22, 2008 | 53.18 | 54.66 | 52.88 | 54.09 | 12,138,230 | +0.79(+1.47%) |
Apr 21, 2008 | 52.75 | 53.40 | 52.13 | 53.31 | 10,636,231 | +1.23(+2.35%) |
Apr 18, 2008 | 52.17 | 52.55 | 51.62 | 52.08 | 12,622,593 | -0.01(-0.01%) |
Apr 17, 2008 | 52.09 | 52.86 | 51.82 | 52.09 | 7,121,320 | -0.20(-0.38%) |
Apr 16, 2008 | 50.20 | 52.42 | 50.08 | 52.29 | 14,658,981 | +2.34(+4.68%) |
Apr 15, 2008 | 49.66 | 50.22 | 49.49 | 49.95 | 8,565,034 | +0.82(+1.66%) |
Apr 14, 2008 | 48.54 | 49.60 | 48.54 | 49.13 | 8,326,688 | +0.59(+1.22%) |
Apr 11, 2008 | 49.55 | 49.55 | 48.46 | 48.54 | 4,980,869 | -0.85(-1.73%) |
Apr 10, 2008 | 49.47 | 49.84 | 48.98 | 49.40 | 8,118,146 | -0.16(-0.33%) |
Apr 09, 2008 | 48.64 | 50.21 | 48.59 | 49.56 | 9,353,811 | +1.05(+2.16%) |
Apr 08, 2008 | 47.79 | 48.93 | 47.73 | 48.51 | 7,954,102 | +0.39(+0.81%) |
Apr 07, 2008 | 49.17 | 49.31 | 47.97 | 48.12 | 7,179,916 | -0.12(-0.25%) |
Apr 04, 2008 | 47.64 | 48.70 | 47.64 | 48.24 | 8,049,563 | +0.77(+1.62%) |
Apr 03, 2008 | 46.88 | 48.30 | 46.64 | 47.47 | 10,905,221 | +0.40(+0.85%) |
Apr 02, 2008 | 46.83 | 47.55 | 46.61 | 47.07 | 12,981,068 | +0.01(+0.01%) |
Apr 01, 2008 | 45.95 | 47.14 | 45.40 | 47.07 | 10,065,811 | +1.07(+2.34%) |
Mar 31, 2008 | 46.32 | 46.95 | 45.36 | 45.99 | 8,733,979 | -0.03(-0.07%) |
Mar 28, 2008 | 46.32 | 46.94 | 45.34 | 46.02 | 6,599,668 | +0.01(+0.03%) |
Mar 27, 2008 | 46.68 | 47.24 | 45.93 | 46.01 | 7,525,704 | -0.47(-1.01%) |
Mar 26, 2008 | 44.96 | 46.67 | 44.96 | 46.48 | 9,837,811 | +1.38(+3.05%) |
Mar 25, 2008 | 44.75 | 45.34 | 44.19 | 45.10 | 8,050,863 | +0.64(+1.44%) |
Mar 24, 2008 | 44.05 | 45.19 | 43.55 | 44.46 | 8,200,423 | +0.50(+1.14%) |
Mar 21, 2008 | 42.47 | 44.14 | 41.73 | 43.96 | 14,578,276 | -0.00(-0.00%) |
Mar 20, 2008 | 42.47 | 44.14 | 41.73 | 43.96 | 14,578,276 | +0.48(+1.12%) |
Mar 19, 2008 | 46.32 | 46.73 | 43.40 | 43.48 | 14,359,972 | -3.01(-6.48%) |
Mar 18, 2008 | 45.72 | 46.65 | 44.99 | 46.49 | 11,567,949 | +2.07(+4.66%) |
Mar 17, 2008 | 46.64 | 46.64 | 43.54 | 44.42 | 16,980,204 | -2.89(-6.11%) |
Mar 14, 2008 | 49.08 | 49.08 | 46.32 | 47.31 | 13,302,827 | -1.32(-2.71%) |
Mar 13, 2008 | 47.85 | 49.11 | 47.07 | 48.63 | 10,166,016 | +0.60(+1.26%) |
Mar 12, 2008 | 49.54 | 49.61 | 47.98 | 48.03 | 8,881,176 | -1.37(-2.77%) |
Mar 11, 2008 | 47.46 | 49.62 | 46.75 | 49.40 | 15,175,283 | +3.22(+6.97%) |
Mar 10, 2008 | 47.42 | 47.42 | 45.78 | 46.18 | 9,179,271 | -0.52(-1.10%) |
Mar 07, 2008 | 46.98 | 47.68 | 46.10 | 46.69 | 9,683,914 | -0.74(-1.55%) |
Mar 06, 2008 | 48.92 | 49.20 | 47.39 | 47.43 | 12,827,677 | -1.89(-3.83%) |
Mar 05, 2008 | 48.14 | 49.58 | 47.89 | 49.32 | 11,045,199 | +1.65(+3.46%) |
Mar 04, 2008 | 48.82 | 49.13 | 46.83 | 47.67 | 12,786,049 | -1.51(-3.07%) |
Mar 03, 2008 | 48.71 | 49.54 | 48.19 | 49.18 | 10,314,249 | +0.55(+1.12%) |
Feb 29, 2008 | 50.08 | 50.08 | 48.12 | 48.63 | 10,880,533 | -1.91(-3.78%) |
Feb 28, 2008 | 49.21 | 50.54 | 49.21 | 50.54 | 9,711,307 | +1.07(+2.17%) |
Feb 27, 2008 | 48.67 | 49.90 | 48.65 | 49.47 | 13,099,480 | +0.40(+0.81%) |
Feb 26, 2008 | 47.86 | 49.49 | 47.71 | 49.07 | 12,855,738 | +1.28(+2.68%) |
Feb 25, 2008 | 46.54 | 47.98 | 46.41 | 47.79 | 10,679,769 | +1.55(+3.34%) |
Feb 22, 2008 | 46.22 | 46.73 | 45.35 | 46.24 | 9,625,907 | +0.30(+0.66%) |
Feb 21, 2008 | 47.96 | 48.23 | 45.83 | 45.94 | 10,478,233 | -1.92(-4.02%) |
Feb 20, 2008 | 46.68 | 47.95 | 46.51 | 47.86 | 8,086,592 | +0.69(+1.45%) |
Feb 19, 2008 | 46.34 | 47.68 | 45.92 | 47.18 | 12,355,583 | +2.10(+4.66%) |
Feb 18, 2008 | 45.61 | 45.63 | 44.19 | 45.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.61 | 45.63 | 44.19 | 45.08 | 10,268,622 | -0.01(-0.01%) |
Feb 14, 2008 | 44.18 | 46.15 | 44.18 | 45.09 | 14,046,401 | +1.01(+2.28%) |
Feb 13, 2008 | 43.29 | 44.15 | 42.29 | 44.08 | 10,417,863 | +1.21(+2.82%) |
Feb 12, 2008 | 43.43 | 44.00 | 42.44 | 42.87 | 10,403,705 | -0.21(-0.48%) |
Feb 11, 2008 | 41.98 | 43.19 | 41.18 | 43.08 | 13,887,298 | +1.17(+2.79%) |
Feb 08, 2008 | 40.85 | 42.26 | 40.84 | 41.91 | 8,648,784 | +0.92(+2.24%) |
Feb 07, 2008 | 40.60 | 41.47 | 39.89 | 40.99 | 13,726,917 | +0.24(+0.59%) |
Feb 06, 2008 | 42.25 | 42.50 | 40.59 | 40.76 | 11,127,210 | -1.13(-2.69%) |
Feb 05, 2008 | 42.84 | 43.02 | 41.88 | 41.88 | 9,264,981 | -1.64(-3.77%) |
Feb 04, 2008 | 43.51 | 44.02 | 42.59 | 43.52 | 9,103,585 | +0.03(+0.06%) |