Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 55.06 | 55.29 | 53.39 | 53.41 | 2,833,439 | -1.24(-2.26%) |
Apr 29, 2008 | 56.24 | 56.31 | 54.63 | 54.65 | 1,890,613 | -1.59(-2.83%) |
Apr 28, 2008 | 56.78 | 57.07 | 56.09 | 56.24 | 1,574,060 | -0.76(-1.33%) |
Apr 25, 2008 | 57.46 | 57.71 | 56.68 | 57.00 | 1,539,343 | -0.19(-0.34%) |
Apr 24, 2008 | 55.38 | 57.21 | 55.08 | 57.19 | 1,808,781 | +1.72(+3.10%) |
Apr 23, 2008 | 55.82 | 56.20 | 55.09 | 55.47 | 1,287,603 | +0.06(+0.11%) |
Apr 22, 2008 | 55.00 | 55.58 | 54.46 | 55.41 | 1,358,205 | +0.35(+0.64%) |
Apr 21, 2008 | 55.23 | 55.48 | 54.64 | 55.06 | 1,899,313 | -0.57(-1.02%) |
Apr 18, 2008 | 56.86 | 56.97 | 55.10 | 55.62 | 2,647,257 | -0.41(-0.73%) |
Apr 17, 2008 | 56.12 | 56.31 | 55.61 | 56.03 | 2,171,808 | -0.52(-0.93%) |
Apr 16, 2008 | 55.22 | 56.58 | 54.81 | 56.55 | 2,547,278 | +1.84(+3.37%) |
Apr 15, 2008 | 53.67 | 54.71 | 53.67 | 54.71 | 1,983,738 | +1.60(+3.00%) |
Apr 14, 2008 | 52.72 | 54.07 | 52.51 | 53.11 | 1,383,079 | +0.24(+0.46%) |
Apr 11, 2008 | 53.32 | 53.66 | 52.78 | 52.87 | 1,543,605 | -1.15(-2.14%) |
Apr 10, 2008 | 52.65 | 54.42 | 52.46 | 54.03 | 2,119,313 | +1.32(+2.50%) |
Apr 09, 2008 | 53.45 | 53.82 | 52.58 | 52.71 | 1,650,688 | -0.59(-1.12%) |
Apr 08, 2008 | 54.02 | 54.11 | 53.22 | 53.30 | 1,902,329 | -1.01(-1.86%) |
Apr 07, 2008 | 54.01 | 54.76 | 53.50 | 54.32 | 1,796,578 | +0.87(+1.63%) |
Apr 04, 2008 | 54.62 | 54.65 | 53.16 | 53.44 | 2,410,861 | -1.20(-2.20%) |
Apr 03, 2008 | 53.59 | 54.65 | 53.41 | 54.65 | 2,925,920 | +0.54(+0.99%) |
Apr 02, 2008 | 55.66 | 55.66 | 53.70 | 54.11 | 2,897,900 | -1.55(-2.78%) |
Apr 01, 2008 | 53.41 | 55.71 | 52.42 | 55.66 | 3,417,437 | +3.47(+6.66%) |
Mar 31, 2008 | 51.90 | 53.76 | 51.90 | 52.18 | 2,276,690 | +0.25(+0.48%) |
Mar 28, 2008 | 52.38 | 52.74 | 51.82 | 51.94 | 2,168,091 | -0.15(-0.28%) |
Mar 27, 2008 | 52.64 | 53.19 | 52.03 | 52.08 | 2,784,451 | -0.37(-0.71%) |
Mar 26, 2008 | 52.82 | 53.39 | 52.30 | 52.46 | 2,761,875 | -0.67(-1.25%) |
Mar 25, 2008 | 53.86 | 53.86 | 52.23 | 53.12 | 4,213,135 | -2.53(-4.54%) |
Mar 24, 2008 | 54.67 | 55.93 | 53.72 | 55.65 | 3,001,192 | +1.48(+2.73%) |
Mar 21, 2008 | 52.77 | 54.35 | 52.38 | 54.17 | 3,575,456 | +0.00(+0.00%) |
Mar 20, 2008 | 52.77 | 54.35 | 52.38 | 54.17 | 3,575,456 | +1.47(+2.78%) |
Mar 19, 2008 | 53.04 | 53.50 | 52.41 | 52.70 | 3,779,036 | +0.10(+0.19%) |
Mar 18, 2008 | 50.84 | 52.95 | 50.58 | 52.60 | 4,642,017 | +2.81(+5.64%) |
Mar 17, 2008 | 48.67 | 50.19 | 48.56 | 49.79 | 4,259,751 | -0.28(-0.55%) |
Mar 14, 2008 | 50.75 | 51.44 | 48.79 | 50.07 | 4,674,920 | -0.68(-1.33%) |
Mar 13, 2008 | 48.57 | 51.22 | 47.45 | 50.75 | 4,487,580 | +1.40(+2.84%) |
Mar 12, 2008 | 49.65 | 50.52 | 49.30 | 49.35 | 3,481,793 | -0.67(-1.34%) |
Mar 11, 2008 | 47.65 | 50.24 | 47.53 | 50.02 | 3,744,303 | +3.38(+7.25%) |
Mar 10, 2008 | 46.43 | 47.08 | 46.24 | 46.64 | 3,417,896 | +0.16(+0.35%) |
Mar 07, 2008 | 45.64 | 47.08 | 45.32 | 46.47 | 3,759,590 | +0.66(+1.44%) |
Mar 06, 2008 | 47.55 | 47.64 | 45.72 | 45.81 | 2,983,080 | -1.99(-4.16%) |
Mar 05, 2008 | 48.05 | 48.75 | 47.18 | 47.80 | 2,739,862 | -0.05(-0.10%) |
Mar 04, 2008 | 48.13 | 48.24 | 46.89 | 47.85 | 2,605,865 | -0.81(-1.66%) |
Mar 03, 2008 | 47.13 | 48.82 | 47.13 | 48.66 | 3,075,224 | +0.75(+1.56%) |
Feb 29, 2008 | 47.83 | 48.73 | 47.52 | 47.91 | 2,435,821 | -0.25(-0.53%) |
Feb 28, 2008 | 47.75 | 48.91 | 47.73 | 48.16 | 2,438,997 | +0.77(+1.63%) |
Feb 27, 2008 | 47.11 | 47.76 | 46.77 | 47.39 | 1,860,188 | -0.01(-0.02%) |
Feb 26, 2008 | 46.80 | 47.61 | 46.40 | 47.40 | 2,522,544 | +0.24(+0.51%) |
Feb 25, 2008 | 45.26 | 47.16 | 44.61 | 47.16 | 2,443,621 | +1.84(+4.07%) |
Feb 22, 2008 | 44.38 | 45.32 | 43.44 | 45.32 | 1,896,394 | +1.12(+2.54%) |
Feb 21, 2008 | 44.74 | 45.34 | 44.05 | 44.19 | 2,105,317 | -0.48(-1.08%) |
Feb 20, 2008 | 42.56 | 44.68 | 42.53 | 44.68 | 2,406,575 | +1.71(+3.97%) |
Feb 19, 2008 | 44.03 | 44.33 | 42.70 | 42.97 | 1,807,470 | -0.61(-1.41%) |
Feb 18, 2008 | 43.22 | 43.70 | 42.62 | 43.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.22 | 43.70 | 42.62 | 43.58 | 2,107,390 | +0.26(+0.60%) |
Feb 14, 2008 | 44.21 | 44.56 | 43.32 | 43.32 | 1,503,911 | -0.98(-2.22%) |
Feb 13, 2008 | 44.40 | 44.73 | 43.44 | 44.31 | 1,883,146 | +0.38(+0.87%) |
Feb 12, 2008 | 43.16 | 44.18 | 43.10 | 43.92 | 2,688,310 | +1.15(+2.68%) |
Feb 11, 2008 | 43.49 | 43.76 | 42.55 | 42.77 | 2,364,255 | -0.65(-1.49%) |
Feb 08, 2008 | 44.96 | 45.35 | 42.93 | 43.42 | 2,786,735 | -2.00(-4.41%) |
Feb 07, 2008 | 44.71 | 45.45 | 44.13 | 45.42 | 2,356,178 | +0.56(+1.25%) |
Feb 06, 2008 | 45.61 | 46.14 | 44.79 | 44.86 | 2,779,375 | -0.52(-1.15%) |
Feb 05, 2008 | 46.31 | 47.23 | 45.39 | 45.39 | 2,133,295 | -1.97(-4.17%) |
Feb 04, 2008 | 47.59 | 47.72 | 46.40 | 47.36 | 1,591,312 | -0.38(-0.79%) |