Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.57 | 49.58 | 48.45 | 48.84 | 1,527,587 | -0.81(-1.63%) |
Apr 29, 2008 | 48.36 | 49.80 | 48.28 | 49.65 | 1,695,644 | +1.13(+2.34%) |
Apr 28, 2008 | 49.13 | 49.31 | 48.41 | 48.51 | 970,408 | -0.38(-0.78%) |
Apr 25, 2008 | 48.96 | 49.44 | 48.33 | 48.90 | 958,161 | +0.08(+0.17%) |
Apr 24, 2008 | 48.08 | 48.97 | 47.85 | 48.82 | 871,029 | +1.19(+2.49%) |
Apr 23, 2008 | 48.26 | 48.45 | 47.29 | 47.63 | 822,842 | -0.35(-0.74%) |
Apr 22, 2008 | 48.05 | 48.19 | 47.45 | 47.98 | 908,767 | -0.44(-0.90%) |
Apr 21, 2008 | 48.28 | 48.67 | 47.82 | 48.42 | 677,678 | -0.25(-0.51%) |
Apr 18, 2008 | 49.27 | 49.60 | 48.42 | 48.66 | 1,170,626 | -0.08(-0.17%) |
Apr 17, 2008 | 48.70 | 49.48 | 48.57 | 48.75 | 945,002 | +0.01(+0.02%) |
Apr 16, 2008 | 47.70 | 48.74 | 47.67 | 48.74 | 1,019,061 | +1.25(+2.64%) |
Apr 15, 2008 | 46.60 | 47.62 | 46.40 | 47.49 | 1,189,024 | +1.37(+2.97%) |
Apr 14, 2008 | 46.43 | 46.43 | 45.67 | 46.12 | 781,952 | -0.27(-0.58%) |
Apr 11, 2008 | 46.28 | 46.97 | 46.19 | 46.39 | 776,745 | -0.19(-0.40%) |
Apr 10, 2008 | 47.02 | 47.03 | 46.23 | 46.58 | 1,243,326 | +0.15(+0.32%) |
Apr 09, 2008 | 46.38 | 47.28 | 46.28 | 46.43 | 1,063,234 | +0.05(+0.11%) |
Apr 08, 2008 | 46.21 | 46.66 | 46.03 | 46.37 | 1,090,119 | -0.39(-0.84%) |
Apr 07, 2008 | 46.52 | 46.97 | 46.22 | 46.76 | 1,177,833 | +0.38(+0.83%) |
Apr 04, 2008 | 46.36 | 46.65 | 45.37 | 46.38 | 1,624,339 | +0.02(+0.05%) |
Apr 03, 2008 | 47.22 | 47.30 | 46.11 | 46.36 | 1,970,122 | -1.16(-2.45%) |
Apr 02, 2008 | 48.26 | 48.57 | 47.42 | 47.52 | 1,733,423 | -0.50(-1.05%) |
Apr 01, 2008 | 45.98 | 48.05 | 45.82 | 48.03 | 1,316,961 | +2.30(+5.03%) |
Mar 31, 2008 | 45.38 | 45.91 | 44.90 | 45.73 | 972,087 | +0.46(+1.01%) |
Mar 28, 2008 | 46.22 | 46.35 | 45.13 | 45.27 | 909,421 | -0.56(-1.21%) |
Mar 27, 2008 | 45.82 | 46.43 | 45.59 | 45.82 | 939,857 | +0.32(+0.69%) |
Mar 26, 2008 | 46.16 | 46.19 | 45.28 | 45.51 | 861,853 | -0.65(-1.40%) |
Mar 25, 2008 | 45.41 | 46.31 | 45.31 | 46.16 | 1,597,445 | +0.64(+1.40%) |
Mar 24, 2008 | 47.22 | 47.60 | 45.36 | 45.52 | 1,567,781 | -1.64(-3.47%) |
Mar 21, 2008 | 45.73 | 47.17 | 45.58 | 47.15 | 1,601,004 | +0.00(+0.00%) |
Mar 20, 2008 | 45.73 | 47.17 | 45.58 | 47.15 | 1,601,004 | +1.56(+3.41%) |
Mar 19, 2008 | 45.96 | 46.81 | 45.48 | 45.60 | 1,724,354 | -0.26(-0.57%) |
Mar 18, 2008 | 44.71 | 46.24 | 44.37 | 45.86 | 2,131,044 | +1.97(+4.48%) |
Mar 17, 2008 | 43.63 | 44.52 | 43.39 | 43.89 | 1,869,060 | -0.68(-1.52%) |
Mar 14, 2008 | 45.70 | 45.76 | 43.95 | 44.57 | 2,283,943 | -1.00(-2.19%) |
Mar 13, 2008 | 45.32 | 45.82 | 44.59 | 45.57 | 2,530,537 | -0.30(-0.66%) |
Mar 12, 2008 | 46.73 | 47.67 | 45.87 | 45.87 | 983,694 | -0.95(-2.02%) |
Mar 11, 2008 | 48.47 | 48.48 | 45.37 | 46.82 | 2,773,020 | +0.82(+1.78%) |
Mar 10, 2008 | 46.54 | 47.08 | 45.79 | 46.00 | 983,699 | -0.54(-1.16%) |
Mar 07, 2008 | 45.28 | 47.12 | 45.27 | 46.54 | 1,383,246 | +1.07(+2.36%) |
Mar 06, 2008 | 46.82 | 46.82 | 45.46 | 45.46 | 1,222,943 | -1.83(-3.88%) |
Mar 05, 2008 | 46.67 | 47.97 | 46.67 | 47.30 | 1,389,335 | +0.67(+1.43%) |
Mar 04, 2008 | 46.94 | 47.34 | 45.95 | 46.63 | 1,617,440 | -0.43(-0.91%) |
Mar 03, 2008 | 47.00 | 47.10 | 45.87 | 47.06 | 1,501,056 | +0.06(+0.13%) |
Feb 29, 2008 | 47.97 | 47.97 | 46.70 | 47.00 | 1,808,267 | -1.39(-2.87%) |
Feb 28, 2008 | 49.15 | 49.24 | 48.14 | 48.39 | 1,208,222 | -0.92(-1.87%) |
Feb 27, 2008 | 48.29 | 49.64 | 48.09 | 49.31 | 1,516,802 | +0.83(+1.72%) |
Feb 26, 2008 | 48.09 | 48.55 | 47.79 | 48.48 | 1,704,258 | +0.43(+0.89%) |
Feb 25, 2008 | 46.94 | 48.25 | 46.78 | 48.05 | 1,594,074 | +1.03(+2.19%) |
Feb 22, 2008 | 46.62 | 47.06 | 45.64 | 47.02 | 1,063,741 | +0.59(+1.28%) |
Feb 21, 2008 | 47.06 | 47.47 | 46.26 | 46.43 | 926,064 | -0.56(-1.18%) |
Feb 20, 2008 | 46.36 | 47.05 | 45.93 | 46.98 | 1,409,134 | +0.50(+1.07%) |
Feb 19, 2008 | 47.85 | 47.97 | 46.01 | 46.49 | 1,444,420 | -0.41(-0.87%) |
Feb 18, 2008 | 46.16 | 46.89 | 45.95 | 46.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.16 | 46.89 | 45.95 | 46.89 | 1,660,070 | +0.50(+1.07%) |
Feb 14, 2008 | 44.75 | 46.58 | 44.75 | 46.40 | 2,440,997 | +1.57(+3.50%) |
Feb 13, 2008 | 45.25 | 45.73 | 44.37 | 44.83 | 3,488,315 | -0.53(-1.16%) |
Feb 12, 2008 | 46.40 | 46.52 | 44.78 | 45.35 | 2,344,382 | -0.50(-1.08%) |
Feb 11, 2008 | 46.96 | 47.15 | 45.76 | 45.85 | 2,223,059 | -1.22(-2.59%) |
Feb 08, 2008 | 45.93 | 47.71 | 45.93 | 47.06 | 2,697,763 | +1.05(+2.29%) |
Feb 07, 2008 | 46.96 | 47.67 | 44.93 | 46.01 | 4,472,723 | -2.33(-4.82%) |
Feb 06, 2008 | 49.59 | 49.59 | 48.09 | 48.34 | 1,935,366 | -0.98(-2.00%) |
Feb 05, 2008 | 49.63 | 50.13 | 48.76 | 49.33 | 1,734,569 | -1.05(-2.09%) |
Feb 04, 2008 | 49.30 | 50.64 | 48.91 | 50.38 | 1,547,902 | +0.92(+1.85%) |