Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 51.45 | 52.40 | 50.71 | 50.75 | 3,036,269 | -0.83(-1.61%) |
Apr 29, 2008 | 53.25 | 53.25 | 51.31 | 51.58 | 2,897,701 | -1.28(-2.41%) |
Apr 28, 2008 | 53.36 | 53.36 | 52.47 | 52.85 | 2,520,581 | -0.30(-0.57%) |
Apr 25, 2008 | 53.36 | 53.36 | 52.48 | 53.16 | 2,960,074 | +0.14(+0.27%) |
Apr 24, 2008 | 51.65 | 53.30 | 51.65 | 53.02 | 2,863,530 | +1.22(+2.35%) |
Apr 23, 2008 | 51.51 | 52.26 | 50.69 | 51.80 | 2,102,835 | +1.04(+2.05%) |
Apr 22, 2008 | 51.29 | 51.53 | 50.43 | 50.76 | 2,392,429 | -0.44(-0.85%) |
Apr 21, 2008 | 51.86 | 52.27 | 51.00 | 51.19 | 1,889,110 | -0.89(-1.71%) |
Apr 18, 2008 | 52.28 | 52.91 | 51.77 | 52.08 | 3,147,090 | +0.52(+1.02%) |
Apr 17, 2008 | 50.98 | 51.71 | 50.68 | 51.56 | 3,189,853 | +0.02(+0.04%) |
Apr 16, 2008 | 50.07 | 51.66 | 49.72 | 51.54 | 3,594,301 | +1.98(+4.00%) |
Apr 15, 2008 | 49.03 | 49.56 | 48.43 | 49.56 | 3,211,153 | +0.76(+1.56%) |
Apr 14, 2008 | 49.16 | 49.65 | 48.77 | 48.79 | 2,438,486 | -0.49(-1.00%) |
Apr 11, 2008 | 49.44 | 50.18 | 49.04 | 49.29 | 2,425,976 | -0.65(-1.30%) |
Apr 10, 2008 | 49.07 | 50.30 | 48.77 | 49.94 | 4,160,602 | +0.66(+1.33%) |
Apr 09, 2008 | 50.47 | 50.55 | 48.93 | 49.28 | 2,881,113 | -1.06(-2.11%) |
Apr 08, 2008 | 51.12 | 51.12 | 50.15 | 50.34 | 3,757,784 | -0.77(-1.51%) |
Apr 07, 2008 | 51.48 | 51.89 | 50.44 | 51.12 | 2,696,836 | +0.16(+0.31%) |
Apr 04, 2008 | 52.42 | 52.42 | 50.81 | 50.96 | 4,750,748 | -1.48(-2.83%) |
Apr 03, 2008 | 51.03 | 52.51 | 50.60 | 52.44 | 5,992,933 | +1.20(+2.34%) |
Apr 02, 2008 | 50.82 | 51.79 | 49.92 | 51.24 | 5,976,629 | +0.57(+1.12%) |
Apr 01, 2008 | 48.15 | 50.69 | 47.53 | 50.67 | 6,189,347 | +3.46(+7.32%) |
Mar 31, 2008 | 47.21 | 48.39 | 46.72 | 47.22 | 4,771,204 | +0.29(+0.62%) |
Mar 28, 2008 | 47.65 | 48.05 | 46.76 | 46.93 | 3,997,105 | -0.77(-1.62%) |
Mar 27, 2008 | 47.99 | 49.13 | 47.57 | 47.70 | 4,566,768 | -0.08(-0.17%) |
Mar 26, 2008 | 48.28 | 48.50 | 47.60 | 47.78 | 4,022,582 | -0.65(-1.34%) |
Mar 25, 2008 | 47.10 | 48.52 | 46.88 | 48.43 | 5,348,851 | +1.26(+2.66%) |
Mar 24, 2008 | 48.43 | 48.93 | 47.08 | 47.18 | 7,431,044 | -1.11(-2.30%) |
Mar 21, 2008 | 46.70 | 48.40 | 45.61 | 48.29 | 6,009,910 | +0.00(+0.00%) |
Mar 20, 2008 | 46.70 | 48.40 | 45.61 | 48.29 | 6,009,910 | +1.83(+3.95%) |
Mar 19, 2008 | 48.28 | 48.28 | 46.32 | 46.46 | 6,701,009 | -1.01(-2.12%) |
Mar 18, 2008 | 46.33 | 47.46 | 45.27 | 47.46 | 6,406,665 | +2.84(+6.35%) |
Mar 17, 2008 | 43.13 | 45.23 | 42.75 | 44.63 | 4,930,820 | +0.80(+1.83%) |
Mar 14, 2008 | 45.03 | 45.34 | 42.64 | 43.82 | 4,744,892 | -1.06(-2.36%) |
Mar 13, 2008 | 43.20 | 45.17 | 42.53 | 44.88 | 5,166,432 | +0.91(+2.07%) |
Mar 12, 2008 | 44.93 | 45.94 | 43.82 | 43.97 | 5,202,830 | -1.46(-3.21%) |
Mar 11, 2008 | 42.60 | 45.58 | 42.60 | 45.43 | 6,655,531 | +3.68(+8.83%) |
Mar 10, 2008 | 42.71 | 42.86 | 41.67 | 41.74 | 3,459,100 | -1.01(-2.35%) |
Mar 07, 2008 | 41.78 | 43.04 | 41.11 | 42.75 | 5,150,720 | +0.89(+2.14%) |
Mar 06, 2008 | 43.71 | 43.93 | 41.73 | 41.86 | 4,594,547 | -2.15(-4.90%) |
Mar 05, 2008 | 44.02 | 44.66 | 43.28 | 44.01 | 3,880,285 | +0.48(+1.11%) |
Mar 04, 2008 | 42.68 | 43.90 | 42.45 | 43.53 | 5,608,628 | +0.37(+0.86%) |
Mar 03, 2008 | 42.46 | 43.16 | 41.90 | 43.16 | 5,767,782 | +0.57(+1.34%) |
Feb 29, 2008 | 43.19 | 43.48 | 42.41 | 42.59 | 3,775,765 | -1.01(-2.32%) |
Feb 28, 2008 | 44.13 | 44.40 | 43.56 | 43.60 | 2,734,049 | -1.00(-2.23%) |
Feb 27, 2008 | 44.72 | 45.17 | 44.17 | 44.60 | 3,079,345 | -0.31(-0.69%) |
Feb 26, 2008 | 45.04 | 45.35 | 44.53 | 44.91 | 4,903,397 | -0.41(-0.90%) |
Feb 25, 2008 | 43.58 | 45.38 | 42.82 | 45.31 | 4,945,704 | +1.67(+3.82%) |
Feb 22, 2008 | 42.81 | 43.65 | 41.96 | 43.65 | 3,755,976 | +1.09(+2.57%) |
Feb 21, 2008 | 43.20 | 43.60 | 42.20 | 42.55 | 5,049,258 | -0.63(-1.46%) |
Feb 20, 2008 | 41.92 | 43.18 | 41.74 | 43.18 | 2,687,588 | +0.81(+1.92%) |
Feb 19, 2008 | 43.07 | 43.74 | 41.90 | 42.37 | 2,824,226 | -0.58(-1.35%) |
Feb 18, 2008 | 42.90 | 43.21 | 41.90 | 42.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.90 | 43.21 | 41.90 | 42.95 | 3,619,722 | -0.04(-0.08%) |
Feb 14, 2008 | 43.60 | 43.64 | 42.61 | 42.99 | 4,906,268 | -0.30(-0.70%) |
Feb 13, 2008 | 43.99 | 44.59 | 42.34 | 43.29 | 5,094,327 | -0.45(-1.03%) |
Feb 12, 2008 | 42.86 | 43.96 | 42.69 | 43.74 | 3,527,928 | +1.26(+2.95%) |
Feb 11, 2008 | 42.69 | 43.37 | 41.72 | 42.49 | 3,631,634 | -0.13(-0.31%) |
Feb 08, 2008 | 44.09 | 44.27 | 41.72 | 42.62 | 5,015,929 | -1.88(-4.23%) |
Feb 07, 2008 | 43.43 | 44.50 | 42.83 | 44.50 | 5,702,371 | +0.75(+1.71%) |
Feb 06, 2008 | 45.33 | 45.50 | 43.71 | 43.75 | 5,588,528 | -1.43(-3.16%) |
Feb 05, 2008 | 47.10 | 47.10 | 45.09 | 45.18 | 6,114,531 | -2.67(-5.59%) |
Feb 04, 2008 | 48.54 | 48.68 | 47.11 | 47.85 | 5,464,993 | -0.68(-1.40%) |