Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 51.41 | 52.36 | 50.67 | 50.71 | 3,038,475 | -0.83(-1.61%) |
Apr 29, 2008 | 53.21 | 53.21 | 51.27 | 51.54 | 2,899,806 | -1.27(-2.41%) |
Apr 28, 2008 | 53.32 | 53.32 | 52.44 | 52.82 | 2,522,413 | -0.30(-0.57%) |
Apr 25, 2008 | 53.32 | 53.32 | 52.44 | 53.12 | 2,962,224 | +0.14(+0.27%) |
Apr 24, 2008 | 51.61 | 53.26 | 51.61 | 52.98 | 2,865,611 | +1.22(+2.35%) |
Apr 23, 2008 | 51.48 | 52.22 | 50.65 | 51.76 | 2,104,363 | +1.04(+2.05%) |
Apr 22, 2008 | 51.25 | 51.50 | 50.39 | 50.72 | 2,394,168 | -0.44(-0.85%) |
Apr 21, 2008 | 51.83 | 52.23 | 50.97 | 51.16 | 1,890,483 | -0.89(-1.71%) |
Apr 18, 2008 | 52.24 | 52.87 | 51.73 | 52.04 | 3,149,376 | +0.52(+1.02%) |
Apr 17, 2008 | 50.94 | 51.67 | 50.65 | 51.52 | 3,192,171 | +0.02(+0.04%) |
Apr 16, 2008 | 50.04 | 51.62 | 49.69 | 51.50 | 3,596,913 | +1.98(+4.00%) |
Apr 15, 2008 | 49.00 | 49.52 | 48.40 | 49.52 | 3,213,486 | +0.76(+1.56%) |
Apr 14, 2008 | 49.13 | 49.62 | 48.74 | 48.76 | 2,440,258 | -0.49(-1.00%) |
Apr 11, 2008 | 49.41 | 50.14 | 49.01 | 49.25 | 2,427,739 | -0.65(-1.30%) |
Apr 10, 2008 | 49.04 | 50.26 | 48.73 | 49.90 | 4,163,625 | +0.66(+1.33%) |
Apr 09, 2008 | 50.43 | 50.52 | 48.90 | 49.25 | 2,883,207 | -1.06(-2.11%) |
Apr 08, 2008 | 51.08 | 51.08 | 50.11 | 50.31 | 3,760,515 | -0.77(-1.51%) |
Apr 07, 2008 | 51.45 | 51.85 | 50.40 | 51.08 | 2,698,796 | +0.16(+0.31%) |
Apr 04, 2008 | 52.38 | 52.38 | 50.77 | 50.92 | 4,754,200 | -1.48(-2.83%) |
Apr 03, 2008 | 50.99 | 52.47 | 50.56 | 52.40 | 5,997,288 | +1.20(+2.34%) |
Apr 02, 2008 | 50.78 | 51.76 | 49.89 | 51.21 | 5,980,972 | +0.57(+1.12%) |
Apr 01, 2008 | 48.11 | 50.65 | 47.49 | 50.64 | 6,193,844 | +3.45(+7.32%) |
Mar 31, 2008 | 47.18 | 48.35 | 46.68 | 47.18 | 4,774,671 | +0.29(+0.62%) |
Mar 28, 2008 | 47.61 | 48.02 | 46.73 | 46.89 | 4,000,009 | -0.77(-1.62%) |
Mar 27, 2008 | 47.95 | 49.09 | 47.54 | 47.67 | 4,570,086 | -0.08(-0.17%) |
Mar 26, 2008 | 48.24 | 48.47 | 47.57 | 47.75 | 4,025,505 | -0.65(-1.34%) |
Mar 25, 2008 | 47.07 | 48.49 | 46.85 | 48.40 | 5,352,738 | +1.25(+2.66%) |
Mar 24, 2008 | 48.40 | 48.89 | 47.05 | 47.14 | 7,436,444 | -1.11(-2.30%) |
Mar 21, 2008 | 46.67 | 48.36 | 45.57 | 48.26 | 6,014,277 | +0.00(+0.00%) |
Mar 20, 2008 | 46.67 | 48.36 | 45.57 | 48.26 | 6,014,277 | +1.83(+3.95%) |
Mar 19, 2008 | 48.25 | 48.25 | 46.29 | 46.42 | 6,705,878 | -1.01(-2.12%) |
Mar 18, 2008 | 46.30 | 47.43 | 45.23 | 47.43 | 6,411,320 | +2.83(+6.35%) |
Mar 17, 2008 | 43.10 | 45.19 | 42.72 | 44.59 | 4,934,403 | +0.80(+1.83%) |
Mar 14, 2008 | 45.00 | 45.31 | 42.61 | 43.79 | 4,748,340 | -1.06(-2.36%) |
Mar 13, 2008 | 43.17 | 45.14 | 42.50 | 44.85 | 5,170,186 | +0.91(+2.07%) |
Mar 12, 2008 | 44.90 | 45.90 | 43.79 | 43.94 | 5,206,610 | -1.46(-3.21%) |
Mar 11, 2008 | 42.57 | 45.55 | 42.57 | 45.40 | 6,660,367 | +3.68(+8.83%) |
Mar 10, 2008 | 42.68 | 42.83 | 41.64 | 41.71 | 3,461,613 | -1.01(-2.35%) |
Mar 07, 2008 | 41.75 | 43.00 | 41.09 | 42.72 | 5,154,463 | +0.89(+2.14%) |
Mar 06, 2008 | 43.68 | 43.90 | 41.70 | 41.83 | 4,597,886 | -2.15(-4.90%) |
Mar 05, 2008 | 43.99 | 44.62 | 43.25 | 43.98 | 3,883,104 | +0.48(+1.11%) |
Mar 04, 2008 | 42.64 | 43.87 | 42.42 | 43.50 | 5,612,703 | +0.37(+0.86%) |
Mar 03, 2008 | 42.43 | 43.13 | 41.87 | 43.13 | 5,771,973 | +0.57(+1.34%) |
Feb 29, 2008 | 43.16 | 43.45 | 42.38 | 42.56 | 3,778,508 | -1.01(-2.32%) |
Feb 28, 2008 | 44.10 | 44.37 | 43.53 | 43.57 | 2,736,035 | -1.00(-2.23%) |
Feb 27, 2008 | 44.69 | 45.13 | 44.14 | 44.56 | 3,081,583 | -0.31(-0.69%) |
Feb 26, 2008 | 45.01 | 45.32 | 44.50 | 44.87 | 4,906,960 | -0.41(-0.90%) |
Feb 25, 2008 | 43.55 | 45.35 | 42.79 | 45.28 | 4,949,297 | +1.67(+3.82%) |
Feb 22, 2008 | 42.78 | 43.61 | 41.93 | 43.61 | 3,758,705 | +1.09(+2.57%) |
Feb 21, 2008 | 43.17 | 43.57 | 42.17 | 42.52 | 5,052,927 | -0.63(-1.46%) |
Feb 20, 2008 | 41.89 | 43.15 | 41.71 | 43.15 | 2,689,541 | +0.81(+1.92%) |
Feb 19, 2008 | 43.04 | 43.71 | 41.87 | 42.34 | 2,826,278 | -0.58(-1.35%) |
Feb 18, 2008 | 42.87 | 43.18 | 41.87 | 42.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.87 | 43.18 | 41.87 | 42.92 | 3,622,352 | -0.04(-0.08%) |
Feb 14, 2008 | 43.57 | 43.60 | 42.58 | 42.95 | 4,909,833 | -0.30(-0.70%) |
Feb 13, 2008 | 43.96 | 44.56 | 42.31 | 43.26 | 5,098,029 | -0.45(-1.03%) |
Feb 12, 2008 | 42.83 | 43.93 | 42.65 | 43.71 | 3,530,492 | +1.25(+2.95%) |
Feb 11, 2008 | 42.66 | 43.33 | 41.69 | 42.46 | 3,634,273 | -0.13(-0.31%) |
Feb 08, 2008 | 44.06 | 44.24 | 41.69 | 42.59 | 5,019,574 | -1.88(-4.23%) |
Feb 07, 2008 | 43.40 | 44.47 | 42.80 | 44.47 | 5,706,514 | +0.75(+1.71%) |
Feb 06, 2008 | 45.30 | 45.47 | 43.67 | 43.72 | 5,592,589 | -1.43(-3.16%) |
Feb 05, 2008 | 47.07 | 47.07 | 45.06 | 45.15 | 6,118,974 | -2.67(-5.59%) |
Feb 04, 2008 | 48.50 | 48.65 | 47.07 | 47.82 | 5,468,964 | -0.68(-1.40%) |