Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 51.75 | 52.37 | 51.21 | 51.47 | 2,429,178 | -0.29(-0.55%) |
Apr 29, 2008 | 52.09 | 52.24 | 51.44 | 51.76 | 1,535,414 | -0.52(-1.00%) |
Apr 28, 2008 | 51.96 | 52.45 | 51.59 | 52.28 | 2,265,516 | +0.40(+0.77%) |
Apr 25, 2008 | 51.70 | 52.11 | 51.06 | 51.88 | 8,002,866 | +0.33(+0.64%) |
Apr 24, 2008 | 50.91 | 51.88 | 50.17 | 51.55 | 4,460,592 | +0.71(+1.40%) |
Apr 23, 2008 | 51.32 | 51.32 | 50.51 | 50.84 | 2,671,920 | -0.14(-0.27%) |
Apr 22, 2008 | 51.62 | 51.62 | 50.42 | 50.97 | 2,222,939 | -1.00(-1.92%) |
Apr 21, 2008 | 51.89 | 52.20 | 51.70 | 51.97 | 3,020,062 | -0.17(-0.33%) |
Apr 18, 2008 | 52.37 | 52.56 | 52.02 | 52.14 | 2,266,074 | +0.72(+1.40%) |
Apr 17, 2008 | 51.54 | 51.59 | 51.09 | 51.43 | 1,961,658 | -0.20(-0.39%) |
Apr 16, 2008 | 50.60 | 51.71 | 50.47 | 51.63 | 2,147,635 | +1.43(+2.86%) |
Apr 15, 2008 | 49.83 | 50.20 | 49.52 | 50.20 | 3,258,271 | +0.67(+1.36%) |
Apr 14, 2008 | 49.67 | 50.17 | 49.36 | 49.52 | 3,106,572 | -0.39(-0.79%) |
Apr 11, 2008 | 50.43 | 50.57 | 49.64 | 49.92 | 1,975,205 | -1.06(-2.07%) |
Apr 10, 2008 | 50.34 | 51.31 | 50.15 | 50.97 | 2,605,883 | +0.60(+1.20%) |
Apr 09, 2008 | 51.47 | 51.71 | 50.35 | 50.37 | 1,464,531 | -1.07(-2.08%) |
Apr 08, 2008 | 51.10 | 51.71 | 51.05 | 51.44 | 1,144,031 | -0.08(-0.15%) |
Apr 07, 2008 | 52.05 | 52.11 | 51.36 | 51.52 | 1,417,140 | -0.14(-0.26%) |
Apr 04, 2008 | 51.79 | 52.13 | 51.25 | 51.65 | 1,771,257 | -0.01(-0.01%) |
Apr 03, 2008 | 51.24 | 51.98 | 51.12 | 51.66 | 1,940,195 | +0.06(+0.12%) |
Apr 02, 2008 | 51.55 | 52.04 | 51.18 | 51.60 | 2,315,837 | +0.05(+0.10%) |
Apr 01, 2008 | 50.46 | 51.55 | 50.38 | 51.55 | 3,364,633 | +2.03(+4.10%) |
Mar 31, 2008 | 49.44 | 50.41 | 49.30 | 49.52 | 1,613,948 | +0.11(+0.21%) |
Mar 28, 2008 | 50.30 | 50.37 | 49.27 | 49.41 | 1,314,289 | -0.69(-1.37%) |
Mar 27, 2008 | 51.09 | 51.09 | 50.10 | 50.10 | 2,509,130 | -0.83(-1.63%) |
Mar 26, 2008 | 50.88 | 51.10 | 50.39 | 50.93 | 3,908,159 | -0.29(-0.57%) |
Mar 25, 2008 | 51.27 | 51.35 | 50.50 | 51.22 | 2,856,590 | +0.17(+0.33%) |
Mar 24, 2008 | 50.08 | 51.33 | 49.57 | 51.06 | 2,956,488 | +1.26(+2.53%) |
Mar 21, 2008 | 48.82 | 50.10 | 48.41 | 49.80 | 3,984,396 | +0.00(+0.00%) |
Mar 20, 2008 | 48.82 | 50.10 | 48.41 | 49.80 | 3,983,866 | +1.20(+2.47%) |
Mar 19, 2008 | 50.15 | 50.30 | 48.37 | 48.59 | 3,692,401 | -1.22(-2.44%) |
Mar 18, 2008 | 48.45 | 49.81 | 47.91 | 49.81 | 5,566,020 | +2.42(+5.12%) |
Mar 17, 2008 | 46.87 | 48.25 | 46.82 | 47.39 | 4,533,762 | -0.79(-1.63%) |
Mar 14, 2008 | 49.55 | 49.55 | 47.58 | 48.17 | 2,605,838 | -1.11(-2.25%) |
Mar 13, 2008 | 47.92 | 49.48 | 47.32 | 49.28 | 4,690,106 | +0.88(+1.83%) |
Mar 12, 2008 | 48.93 | 49.74 | 48.35 | 48.40 | 5,154,669 | -0.66(-1.35%) |
Mar 11, 2008 | 48.17 | 49.06 | 47.39 | 49.06 | 4,844,631 | +2.33(+4.98%) |
Mar 10, 2008 | 47.82 | 47.95 | 46.59 | 46.74 | 3,745,358 | -0.82(-1.72%) |
Mar 07, 2008 | 46.96 | 48.25 | 46.86 | 47.55 | 4,897,157 | +0.08(+0.17%) |
Mar 06, 2008 | 48.81 | 48.85 | 47.35 | 47.47 | 3,884,669 | -1.48(-3.02%) |
Mar 05, 2008 | 49.04 | 49.42 | 48.47 | 48.95 | 3,838,636 | +0.11(+0.22%) |
Mar 04, 2008 | 48.55 | 49.17 | 48.11 | 48.84 | 4,616,519 | -0.23(-0.48%) |
Mar 03, 2008 | 49.15 | 49.44 | 48.36 | 49.08 | 4,820,355 | -0.48(-0.96%) |
Feb 29, 2008 | 50.11 | 50.11 | 49.04 | 49.55 | 3,873,613 | -1.13(-2.22%) |
Feb 28, 2008 | 51.20 | 51.33 | 50.35 | 50.68 | 3,084,327 | -0.91(-1.77%) |
Feb 27, 2008 | 51.16 | 52.12 | 51.00 | 51.59 | 4,521,889 | +0.05(+0.10%) |
Feb 26, 2008 | 50.82 | 52.20 | 50.75 | 51.54 | 5,192,142 | +0.25(+0.49%) |
Feb 25, 2008 | 50.09 | 51.37 | 49.83 | 51.29 | 5,960,525 | +1.22(+2.43%) |
Feb 22, 2008 | 50.07 | 50.50 | 49.14 | 50.07 | 7,460,299 | +0.06(+0.12%) |
Feb 21, 2008 | 51.37 | 51.81 | 49.92 | 50.01 | 3,471,553 | -1.06(-2.08%) |
Feb 20, 2008 | 50.03 | 51.22 | 49.89 | 51.08 | 2,840,660 | +0.72(+1.44%) |
Feb 19, 2008 | 50.88 | 51.12 | 50.13 | 50.35 | 2,361,120 | -0.05(-0.10%) |
Feb 18, 2008 | 50.12 | 50.53 | 49.74 | 50.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.12 | 50.53 | 49.74 | 50.41 | 1,625,418 | -0.12(-0.24%) |
Feb 14, 2008 | 51.77 | 51.90 | 50.35 | 50.53 | 5,232,654 | -1.24(-2.39%) |
Feb 13, 2008 | 50.99 | 51.77 | 50.83 | 51.77 | 2,890,981 | +1.15(+2.27%) |
Feb 12, 2008 | 50.57 | 51.15 | 50.19 | 50.62 | 5,149,228 | +0.47(+0.93%) |
Feb 11, 2008 | 50.37 | 50.49 | 49.55 | 50.15 | 3,672,654 | -0.17(-0.34%) |
Feb 08, 2008 | 50.53 | 51.09 | 49.82 | 50.32 | 2,116,367 | -0.39(-0.76%) |
Feb 07, 2008 | 49.63 | 51.02 | 49.63 | 50.71 | 2,935,527 | +0.86(+1.73%) |
Feb 06, 2008 | 50.88 | 51.22 | 49.83 | 49.85 | 2,213,180 | -0.46(-0.92%) |
Feb 05, 2008 | 51.35 | 51.56 | 50.30 | 50.31 | 4,228,422 | -1.49(-2.87%) |
Feb 04, 2008 | 52.41 | 52.41 | 51.46 | 51.80 | 2,141,804 | -0.50(-0.95%) |