Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.11 | 53.14 | 51.75 | 51.88 | 2,919,211 | -0.34(-0.66%) |
Apr 29, 2008 | 52.64 | 52.91 | 51.72 | 52.22 | 2,226,299 | -0.24(-0.47%) |
Apr 28, 2008 | 52.11 | 52.96 | 51.70 | 52.46 | 2,630,186 | -1.23(-2.28%) |
Apr 25, 2008 | 52.70 | 53.89 | 52.56 | 53.69 | 2,465,722 | +1.25(+2.39%) |
Apr 24, 2008 | 52.49 | 53.28 | 52.09 | 52.44 | 3,612,107 | -0.12(-0.23%) |
Apr 23, 2008 | 51.40 | 52.80 | 50.95 | 52.56 | 4,950,811 | +1.16(+2.25%) |
Apr 22, 2008 | 51.41 | 51.95 | 50.61 | 51.40 | 3,018,764 | -0.47(-0.90%) |
Apr 21, 2008 | 50.82 | 51.90 | 50.62 | 51.87 | 2,964,828 | +0.83(+1.63%) |
Apr 18, 2008 | 52.31 | 52.48 | 50.80 | 51.04 | 3,381,845 | -0.17(-0.33%) |
Apr 17, 2008 | 50.77 | 51.53 | 49.88 | 51.20 | 4,104,091 | +0.61(+1.20%) |
Apr 16, 2008 | 48.90 | 50.60 | 48.65 | 50.60 | 4,578,143 | +2.97(+6.23%) |
Apr 15, 2008 | 47.59 | 47.80 | 45.93 | 47.63 | 5,766,016 | +2.13(+4.68%) |
Apr 14, 2008 | 46.82 | 47.25 | 45.43 | 45.50 | 3,506,881 | -1.55(-3.30%) |
Apr 11, 2008 | 47.13 | 48.08 | 45.92 | 47.05 | 3,213,108 | +0.31(+0.67%) |
Apr 10, 2008 | 46.76 | 47.39 | 45.96 | 46.74 | 4,017,336 | -0.06(-0.12%) |
Apr 09, 2008 | 48.24 | 48.71 | 46.74 | 46.79 | 3,918,709 | -1.40(-2.90%) |
Apr 08, 2008 | 49.13 | 49.34 | 47.77 | 48.19 | 2,368,925 | -0.99(-2.02%) |
Apr 07, 2008 | 49.37 | 50.40 | 48.90 | 49.19 | 2,373,797 | +0.26(+0.53%) |
Apr 04, 2008 | 50.17 | 50.39 | 48.83 | 48.93 | 2,162,349 | -1.23(-2.46%) |
Apr 03, 2008 | 49.08 | 50.47 | 48.92 | 50.16 | 2,274,631 | +0.62(+1.24%) |
Apr 02, 2008 | 49.86 | 50.74 | 49.13 | 49.55 | 2,927,628 | -0.29(-0.58%) |
Apr 01, 2008 | 47.01 | 49.85 | 47.01 | 49.83 | 3,639,707 | +3.30(+7.10%) |
Mar 31, 2008 | 46.99 | 47.39 | 45.53 | 46.53 | 2,849,946 | +0.66(+1.43%) |
Mar 28, 2008 | 45.98 | 47.59 | 45.74 | 45.87 | 2,030,251 | -0.86(-1.84%) |
Mar 27, 2008 | 47.67 | 47.89 | 46.13 | 46.73 | 2,786,530 | -0.64(-1.36%) |
Mar 26, 2008 | 48.82 | 48.85 | 47.32 | 47.38 | 2,032,663 | -1.64(-3.34%) |
Mar 25, 2008 | 48.35 | 49.36 | 47.28 | 49.01 | 2,587,481 | +0.74(+1.54%) |
Mar 24, 2008 | 48.79 | 50.17 | 48.10 | 48.27 | 2,703,950 | -0.45(-0.92%) |
Mar 21, 2008 | 46.76 | 48.82 | 45.80 | 48.72 | 4,357,603 | +0.00(+0.00%) |
Mar 20, 2008 | 46.76 | 48.82 | 45.80 | 48.72 | 4,357,603 | +2.27(+4.88%) |
Mar 19, 2008 | 49.01 | 49.65 | 46.14 | 46.45 | 4,721,642 | -2.71(-5.51%) |
Mar 18, 2008 | 46.70 | 49.16 | 46.28 | 49.16 | 5,756,070 | +3.78(+8.33%) |
Mar 17, 2008 | 45.51 | 47.03 | 43.78 | 45.38 | 5,644,819 | -0.88(-1.89%) |
Mar 14, 2008 | 47.58 | 48.93 | 45.61 | 46.26 | 3,475,051 | -1.90(-3.95%) |
Mar 13, 2008 | 47.33 | 48.60 | 45.36 | 48.16 | 3,739,044 | +0.48(+1.00%) |
Mar 12, 2008 | 49.13 | 49.87 | 47.57 | 47.68 | 3,191,166 | -1.34(-2.74%) |
Mar 11, 2008 | 46.93 | 49.04 | 46.54 | 49.03 | 3,089,275 | +3.32(+7.26%) |
Mar 10, 2008 | 46.60 | 47.59 | 45.67 | 45.71 | 3,018,178 | -1.13(-2.41%) |
Mar 07, 2008 | 46.37 | 47.73 | 45.53 | 46.84 | 3,118,117 | +0.33(+0.71%) |
Mar 06, 2008 | 48.10 | 48.10 | 46.48 | 46.51 | 2,601,111 | -1.80(-3.72%) |
Mar 05, 2008 | 48.42 | 49.49 | 47.65 | 48.31 | 2,966,464 | +0.10(+0.22%) |
Mar 04, 2008 | 48.05 | 48.36 | 46.87 | 48.20 | 3,549,882 | +0.27(+0.57%) |
Mar 03, 2008 | 47.35 | 48.51 | 46.00 | 47.93 | 4,007,713 | +0.59(+1.24%) |
Feb 29, 2008 | 48.44 | 48.45 | 47.10 | 47.34 | 2,871,363 | -1.53(-3.12%) |
Feb 28, 2008 | 49.69 | 49.93 | 48.68 | 48.87 | 1,639,663 | -1.08(-2.16%) |
Feb 27, 2008 | 49.92 | 50.67 | 49.24 | 49.94 | 1,977,437 | -0.18(-0.35%) |
Feb 26, 2008 | 50.23 | 50.88 | 49.72 | 50.12 | 2,371,035 | -0.48(-0.94%) |
Feb 25, 2008 | 49.06 | 50.85 | 48.68 | 50.60 | 3,256,190 | +1.41(+2.86%) |
Feb 22, 2008 | 49.70 | 49.70 | 47.54 | 49.19 | 4,173,165 | -0.79(-1.58%) |
Feb 21, 2008 | 51.41 | 51.44 | 49.88 | 49.98 | 2,025,437 | -1.14(-2.23%) |
Feb 20, 2008 | 49.50 | 51.29 | 49.35 | 51.12 | 2,833,575 | +1.26(+2.53%) |
Feb 19, 2008 | 51.70 | 51.80 | 49.71 | 49.86 | 2,837,815 | -1.00(-1.97%) |
Feb 18, 2008 | 50.96 | 50.96 | 49.84 | 50.86 | 2,121,216 | +0.00(+0.00%) |
Feb 15, 2008 | 50.96 | 50.96 | 49.84 | 50.86 | 2,121,216 | -0.06(-0.12%) |
Feb 14, 2008 | 51.31 | 51.87 | 50.61 | 50.92 | 2,553,786 | -0.16(-0.32%) |
Feb 13, 2008 | 50.92 | 51.09 | 49.59 | 51.09 | 2,667,903 | +0.66(+1.30%) |
Feb 12, 2008 | 49.57 | 50.94 | 49.36 | 50.43 | 2,743,419 | +1.02(+2.05%) |
Feb 11, 2008 | 49.29 | 49.81 | 48.60 | 49.41 | 1,533,172 | +0.04(+0.09%) |
Feb 08, 2008 | 50.04 | 50.34 | 48.75 | 49.37 | 2,432,898 | -1.18(-2.34%) |
Feb 07, 2008 | 48.78 | 51.02 | 48.41 | 50.55 | 2,963,882 | +1.69(+3.47%) |
Feb 06, 2008 | 49.78 | 49.84 | 48.31 | 48.86 | 2,914,705 | +0.09(+0.19%) |
Feb 05, 2008 | 49.68 | 50.57 | 48.70 | 48.77 | 2,261,288 | -2.01(-3.96%) |
Feb 04, 2008 | 51.51 | 51.51 | 50.51 | 50.78 | 1,727,604 | -0.88(-1.71%) |