Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.13 | 49.13 | 47.64 | 47.84 | 1,847,897 | -1.10(-2.24%) |
Apr 29, 2008 | 49.51 | 49.52 | 47.79 | 48.94 | 2,284,998 | -0.54(-1.09%) |
Apr 28, 2008 | 50.45 | 50.50 | 48.81 | 49.48 | 2,221,546 | -0.74(-1.48%) |
Apr 25, 2008 | 48.73 | 50.39 | 48.44 | 50.22 | 3,894,084 | +1.65(+3.40%) |
Apr 24, 2008 | 48.89 | 49.81 | 48.12 | 48.57 | 10,176,653 | -5.28(-9.81%) |
Apr 23, 2008 | 53.12 | 54.76 | 53.12 | 53.85 | 2,359,557 | +0.72(+1.35%) |
Apr 22, 2008 | 54.10 | 54.29 | 52.58 | 53.14 | 1,648,649 | -1.40(-2.57%) |
Apr 21, 2008 | 53.91 | 54.56 | 53.51 | 54.54 | 1,414,909 | +0.63(+1.17%) |
Apr 18, 2008 | 54.12 | 54.79 | 53.20 | 53.91 | 4,517,831 | +0.37(+0.70%) |
Apr 17, 2008 | 52.85 | 53.74 | 52.64 | 53.53 | 5,125,034 | +0.37(+0.70%) |
Apr 16, 2008 | 53.03 | 53.50 | 51.27 | 53.16 | 5,618,997 | +0.46(+0.87%) |
Apr 15, 2008 | 53.57 | 53.97 | 52.20 | 52.70 | 3,445,486 | -0.64(-1.20%) |
Apr 14, 2008 | 54.47 | 54.47 | 53.01 | 53.34 | 2,932,254 | -1.05(-1.92%) |
Apr 11, 2008 | 53.89 | 54.89 | 53.74 | 54.38 | 4,342,222 | -1.63(-2.91%) |
Apr 10, 2008 | 56.79 | 57.08 | 55.56 | 56.01 | 2,870,665 | -1.21(-2.11%) |
Apr 09, 2008 | 58.74 | 59.02 | 57.02 | 57.22 | 1,597,374 | -1.60(-2.73%) |
Apr 08, 2008 | 58.65 | 59.35 | 58.37 | 58.82 | 1,755,491 | -0.27(-0.46%) |
Apr 07, 2008 | 60.34 | 60.38 | 58.96 | 59.09 | 1,447,094 | -0.86(-1.44%) |
Apr 04, 2008 | 60.44 | 60.61 | 59.18 | 59.95 | 1,291,942 | -0.23(-0.38%) |
Apr 03, 2008 | 59.37 | 60.46 | 58.97 | 60.18 | 1,535,996 | +0.16(+0.26%) |
Apr 02, 2008 | 60.47 | 60.86 | 59.82 | 60.03 | 2,185,860 | +0.03(+0.04%) |
Apr 01, 2008 | 57.19 | 60.38 | 57.19 | 60.00 | 3,046,622 | +2.96(+5.19%) |
Mar 31, 2008 | 55.97 | 57.41 | 55.35 | 57.04 | 1,349,105 | +0.91(+1.62%) |
Mar 28, 2008 | 56.53 | 56.92 | 56.00 | 56.14 | 874,481 | -0.06(-0.11%) |
Mar 27, 2008 | 57.12 | 57.36 | 56.16 | 56.19 | 1,461,356 | -0.50(-0.88%) |
Mar 26, 2008 | 57.62 | 58.34 | 56.50 | 56.69 | 1,880,154 | -0.93(-1.62%) |
Mar 25, 2008 | 58.37 | 58.53 | 56.96 | 57.63 | 1,310,920 | -0.47(-0.80%) |
Mar 24, 2008 | 58.50 | 59.53 | 57.78 | 58.09 | 2,222,816 | -0.24(-0.42%) |
Mar 21, 2008 | 56.17 | 58.56 | 55.42 | 58.34 | 2,203,208 | +0.00(+0.00%) |
Mar 20, 2008 | 56.17 | 58.56 | 55.42 | 58.34 | 2,203,208 | +2.17(+3.86%) |
Mar 19, 2008 | 56.57 | 57.39 | 56.04 | 56.17 | 2,745,451 | -0.01(-0.02%) |
Mar 18, 2008 | 54.10 | 56.54 | 53.31 | 56.18 | 2,561,331 | +2.99(+5.62%) |
Mar 17, 2008 | 53.12 | 54.24 | 51.86 | 53.19 | 3,277,826 | -1.32(-2.42%) |
Mar 14, 2008 | 56.39 | 56.39 | 53.90 | 54.51 | 1,628,223 | -1.35(-2.41%) |
Mar 13, 2008 | 54.58 | 56.24 | 53.65 | 55.86 | 2,466,799 | -0.08(-0.14%) |
Mar 12, 2008 | 56.37 | 57.09 | 54.90 | 55.94 | 1,645,434 | +0.03(+0.06%) |
Mar 11, 2008 | 54.89 | 56.41 | 54.43 | 55.91 | 2,393,067 | +1.83(+3.39%) |
Mar 10, 2008 | 54.89 | 55.47 | 54.03 | 54.07 | 2,062,796 | -0.97(-1.77%) |
Mar 07, 2008 | 53.84 | 56.09 | 53.49 | 55.04 | 2,846,503 | +0.89(+1.65%) |
Mar 06, 2008 | 55.06 | 55.31 | 53.76 | 54.15 | 2,559,753 | -1.29(-2.32%) |
Mar 05, 2008 | 55.68 | 57.29 | 54.96 | 55.44 | 4,064,610 | -2.32(-4.02%) |
Mar 04, 2008 | 57.15 | 58.22 | 56.59 | 57.76 | 2,970,995 | +0.01(+0.02%) |
Mar 03, 2008 | 55.50 | 57.84 | 54.96 | 57.75 | 3,129,647 | +2.29(+4.12%) |
Feb 29, 2008 | 58.68 | 58.81 | 55.32 | 55.46 | 3,173,826 | -3.95(-6.65%) |
Feb 28, 2008 | 61.30 | 61.30 | 58.65 | 59.41 | 2,474,337 | -2.31(-3.75%) |
Feb 27, 2008 | 59.92 | 62.45 | 59.56 | 61.72 | 3,203,262 | +1.56(+2.59%) |
Feb 26, 2008 | 58.01 | 60.78 | 58.01 | 60.16 | 2,293,075 | +1.73(+2.96%) |
Feb 25, 2008 | 58.31 | 59.05 | 57.27 | 58.44 | 1,872,607 | +0.12(+0.20%) |
Feb 22, 2008 | 58.55 | 58.73 | 56.79 | 58.32 | 1,853,951 | -0.43(-0.73%) |
Feb 21, 2008 | 58.71 | 59.81 | 58.44 | 58.75 | 1,839,369 | +0.36(+0.62%) |
Feb 20, 2008 | 58.01 | 58.50 | 57.11 | 58.38 | 2,333,793 | +0.22(+0.37%) |
Feb 19, 2008 | 58.73 | 59.64 | 57.88 | 58.17 | 1,903,847 | +0.00(+0.00%) |
Feb 18, 2008 | 58.57 | 59.34 | 57.77 | 58.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.57 | 59.34 | 57.77 | 58.17 | 1,936,540 | -0.72(-1.22%) |
Feb 14, 2008 | 60.41 | 60.66 | 58.75 | 58.88 | 1,704,262 | -1.38(-2.29%) |
Feb 13, 2008 | 60.62 | 61.12 | 59.58 | 60.26 | 1,551,575 | +0.22(+0.37%) |
Feb 12, 2008 | 59.10 | 61.01 | 58.62 | 60.04 | 2,916,849 | +1.42(+2.42%) |
Feb 11, 2008 | 57.83 | 58.71 | 56.54 | 58.62 | 3,069,171 | +0.10(+0.17%) |
Feb 08, 2008 | 59.86 | 60.00 | 58.13 | 58.52 | 2,104,380 | -1.55(-2.58%) |
Feb 07, 2008 | 59.03 | 60.89 | 58.09 | 60.07 | 3,947,402 | +0.59(+0.99%) |
Feb 06, 2008 | 59.81 | 64.42 | 58.71 | 59.48 | 10,391,120 | +0.32(+0.54%) |
Feb 05, 2008 | 55.59 | 61.91 | 55.58 | 59.16 | 15,745,795 | +5.53(+10.31%) |
Feb 04, 2008 | 56.50 | 56.80 | 53.24 | 53.63 | 3,046,583 | -2.71(-4.82%) |