Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.55 | 49.57 | 48.44 | 48.82 | 1,528,011 | -0.81(-1.63%) |
Apr 29, 2008 | 48.35 | 49.79 | 48.27 | 49.64 | 1,696,115 | +1.13(+2.34%) |
Apr 28, 2008 | 49.12 | 49.30 | 48.40 | 48.50 | 970,678 | -0.38(-0.78%) |
Apr 25, 2008 | 48.94 | 49.43 | 48.32 | 48.88 | 958,427 | +0.08(+0.17%) |
Apr 24, 2008 | 48.07 | 48.96 | 47.83 | 48.80 | 871,271 | +1.19(+2.49%) |
Apr 23, 2008 | 48.25 | 48.44 | 47.28 | 47.61 | 823,071 | -0.35(-0.74%) |
Apr 22, 2008 | 48.04 | 48.18 | 47.43 | 47.97 | 909,020 | -0.44(-0.90%) |
Apr 21, 2008 | 48.27 | 48.66 | 47.81 | 48.40 | 677,867 | -0.25(-0.51%) |
Apr 18, 2008 | 49.26 | 49.59 | 48.41 | 48.65 | 1,170,951 | -0.08(-0.17%) |
Apr 17, 2008 | 48.68 | 49.46 | 48.55 | 48.73 | 945,264 | +0.01(+0.02%) |
Apr 16, 2008 | 47.69 | 48.73 | 47.65 | 48.73 | 1,019,344 | +1.25(+2.64%) |
Apr 15, 2008 | 46.59 | 47.61 | 46.38 | 47.47 | 1,189,354 | +1.37(+2.97%) |
Apr 14, 2008 | 46.42 | 46.42 | 45.65 | 46.11 | 782,169 | -0.27(-0.58%) |
Apr 11, 2008 | 46.26 | 46.95 | 46.17 | 46.38 | 776,961 | -0.19(-0.40%) |
Apr 10, 2008 | 47.01 | 47.02 | 46.22 | 46.56 | 1,243,671 | +0.15(+0.32%) |
Apr 09, 2008 | 46.37 | 47.27 | 46.27 | 46.41 | 1,063,530 | +0.05(+0.11%) |
Apr 08, 2008 | 46.20 | 46.65 | 46.02 | 46.36 | 1,090,422 | -0.39(-0.84%) |
Apr 07, 2008 | 46.50 | 46.95 | 46.20 | 46.75 | 1,178,160 | +0.38(+0.83%) |
Apr 04, 2008 | 46.35 | 46.64 | 45.36 | 46.37 | 1,624,790 | +0.02(+0.05%) |
Apr 03, 2008 | 47.21 | 47.28 | 46.10 | 46.35 | 1,970,669 | -1.16(-2.45%) |
Apr 02, 2008 | 48.25 | 48.56 | 47.40 | 47.51 | 1,733,904 | -0.50(-1.05%) |
Apr 01, 2008 | 45.96 | 48.04 | 45.81 | 48.01 | 1,317,327 | +2.30(+5.03%) |
Mar 31, 2008 | 45.37 | 45.89 | 44.89 | 45.71 | 972,357 | +0.46(+1.01%) |
Mar 28, 2008 | 46.20 | 46.34 | 45.11 | 45.26 | 909,673 | -0.56(-1.21%) |
Mar 27, 2008 | 45.80 | 46.41 | 45.58 | 45.81 | 940,118 | +0.32(+0.69%) |
Mar 26, 2008 | 46.14 | 46.17 | 45.26 | 45.50 | 862,093 | -0.65(-1.40%) |
Mar 25, 2008 | 45.40 | 46.30 | 45.29 | 46.14 | 1,597,889 | +0.64(+1.40%) |
Mar 24, 2008 | 47.21 | 47.58 | 45.35 | 45.50 | 1,568,217 | -1.64(-3.47%) |
Mar 21, 2008 | 45.71 | 47.16 | 45.57 | 47.14 | 1,601,449 | +0.00(+0.00%) |
Mar 20, 2008 | 45.71 | 47.16 | 45.57 | 47.14 | 1,601,449 | +1.55(+3.41%) |
Mar 19, 2008 | 45.95 | 46.80 | 45.47 | 45.59 | 1,724,833 | -0.26(-0.57%) |
Mar 18, 2008 | 44.69 | 46.23 | 44.35 | 45.85 | 2,131,635 | +1.97(+4.48%) |
Mar 17, 2008 | 43.62 | 44.51 | 43.38 | 43.88 | 1,869,579 | -0.68(-1.52%) |
Mar 14, 2008 | 45.69 | 45.74 | 43.94 | 44.56 | 2,284,577 | -1.00(-2.19%) |
Mar 13, 2008 | 45.31 | 45.81 | 44.58 | 45.56 | 2,531,240 | -0.30(-0.66%) |
Mar 12, 2008 | 46.71 | 47.65 | 45.86 | 45.86 | 983,967 | -0.95(-2.02%) |
Mar 11, 2008 | 48.46 | 48.46 | 45.36 | 46.80 | 2,773,790 | +0.82(+1.78%) |
Mar 10, 2008 | 46.53 | 47.07 | 45.78 | 45.98 | 983,972 | -0.54(-1.16%) |
Mar 07, 2008 | 45.26 | 47.10 | 45.26 | 46.53 | 1,383,630 | +1.07(+2.36%) |
Mar 06, 2008 | 46.80 | 46.80 | 45.44 | 45.45 | 1,223,282 | -1.83(-3.88%) |
Mar 05, 2008 | 46.66 | 47.96 | 46.66 | 47.28 | 1,389,721 | +0.67(+1.43%) |
Mar 04, 2008 | 46.92 | 47.32 | 45.93 | 46.62 | 1,617,889 | -0.43(-0.91%) |
Mar 03, 2008 | 46.98 | 47.09 | 45.86 | 47.04 | 1,501,473 | +0.06(+0.13%) |
Feb 29, 2008 | 47.96 | 47.96 | 46.69 | 46.98 | 1,808,769 | -1.39(-2.87%) |
Feb 28, 2008 | 49.14 | 49.23 | 48.13 | 48.37 | 1,208,558 | -0.92(-1.87%) |
Feb 27, 2008 | 48.28 | 49.63 | 48.07 | 49.30 | 1,517,224 | +0.83(+1.72%) |
Feb 26, 2008 | 48.07 | 48.54 | 47.78 | 48.46 | 1,704,731 | +0.43(+0.89%) |
Feb 25, 2008 | 46.92 | 48.24 | 46.77 | 48.04 | 1,594,516 | +1.03(+2.19%) |
Feb 22, 2008 | 46.61 | 47.04 | 45.63 | 47.01 | 1,064,037 | +0.59(+1.28%) |
Feb 21, 2008 | 47.04 | 47.46 | 46.25 | 46.41 | 926,321 | -0.56(-1.18%) |
Feb 20, 2008 | 46.35 | 47.04 | 45.92 | 46.97 | 1,409,525 | +0.50(+1.07%) |
Feb 19, 2008 | 47.84 | 47.96 | 45.99 | 46.47 | 1,444,821 | -0.41(-0.87%) |
Feb 18, 2008 | 46.15 | 46.88 | 45.94 | 46.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.15 | 46.88 | 45.94 | 46.88 | 1,660,531 | +0.50(+1.07%) |
Feb 14, 2008 | 44.74 | 46.57 | 44.74 | 46.38 | 2,441,675 | +1.57(+3.50%) |
Feb 13, 2008 | 45.23 | 45.71 | 44.36 | 44.81 | 3,489,284 | -0.53(-1.16%) |
Feb 12, 2008 | 46.39 | 46.51 | 44.77 | 45.34 | 2,345,033 | -0.50(-1.08%) |
Feb 11, 2008 | 46.95 | 47.14 | 45.75 | 45.83 | 2,223,676 | -1.22(-2.59%) |
Feb 08, 2008 | 45.92 | 47.70 | 45.92 | 47.05 | 2,698,512 | +1.05(+2.29%) |
Feb 07, 2008 | 46.95 | 47.65 | 44.92 | 46.00 | 4,473,965 | -2.33(-4.82%) |
Feb 06, 2008 | 49.58 | 49.58 | 48.07 | 48.33 | 1,935,903 | -0.98(-2.00%) |
Feb 05, 2008 | 49.62 | 50.12 | 48.74 | 49.31 | 1,735,050 | -1.05(-2.09%) |
Feb 04, 2008 | 49.28 | 50.63 | 48.89 | 50.36 | 1,548,332 | +0.92(+1.85%) |