Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 50.88 | 51.44 | 50.25 | 50.48 | 2,055,221 | -0.21(-0.41%) |
Apr 29, 2008 | 50.53 | 51.25 | 50.39 | 50.68 | 2,607,628 | -0.15(-0.29%) |
Apr 28, 2008 | 51.04 | 51.04 | 50.36 | 50.83 | 2,019,985 | +0.29(+0.58%) |
Apr 25, 2008 | 50.44 | 50.97 | 49.93 | 50.54 | 3,576,137 | +0.04(+0.08%) |
Apr 24, 2008 | 50.70 | 51.02 | 50.19 | 50.50 | 3,347,885 | -0.31(-0.62%) |
Apr 23, 2008 | 51.61 | 51.61 | 50.43 | 50.81 | 2,581,742 | -0.11(-0.21%) |
Apr 22, 2008 | 50.61 | 51.07 | 50.31 | 50.92 | 1,664,707 | -0.14(-0.27%) |
Apr 21, 2008 | 50.40 | 51.36 | 50.37 | 51.06 | 2,683,071 | +0.05(+0.10%) |
Apr 18, 2008 | 51.63 | 51.98 | 50.76 | 51.01 | 4,967,638 | +0.54(+1.07%) |
Apr 17, 2008 | 51.32 | 51.84 | 49.99 | 50.47 | 3,111,631 | -0.55(-1.08%) |
Apr 16, 2008 | 50.15 | 51.12 | 49.92 | 51.02 | 3,361,235 | +1.12(+2.24%) |
Apr 15, 2008 | 49.53 | 50.16 | 49.23 | 49.90 | 2,760,299 | +0.54(+1.09%) |
Apr 14, 2008 | 49.04 | 49.92 | 48.62 | 49.36 | 2,308,342 | +0.12(+0.24%) |
Apr 11, 2008 | 50.41 | 50.45 | 48.91 | 49.24 | 3,309,021 | -1.12(-2.22%) |
Apr 10, 2008 | 50.06 | 50.86 | 49.41 | 50.36 | 2,015,423 | +0.33(+0.67%) |
Apr 09, 2008 | 51.60 | 51.60 | 49.48 | 50.03 | 2,961,673 | -1.40(-2.73%) |
Apr 08, 2008 | 50.87 | 51.79 | 50.87 | 51.43 | 2,761,038 | +0.14(+0.27%) |
Apr 07, 2008 | 51.34 | 51.81 | 50.86 | 51.29 | 3,559,179 | +0.35(+0.69%) |
Apr 04, 2008 | 49.83 | 51.27 | 49.71 | 50.94 | 3,653,360 | +1.07(+2.14%) |
Apr 03, 2008 | 50.42 | 50.87 | 49.75 | 49.87 | 3,174,640 | -0.62(-1.22%) |
Apr 02, 2008 | 50.35 | 51.18 | 49.97 | 50.49 | 3,121,345 | -0.44(-0.87%) |
Apr 01, 2008 | 50.02 | 50.96 | 49.39 | 50.93 | 4,011,652 | +1.97(+4.03%) |
Mar 31, 2008 | 48.42 | 49.30 | 48.18 | 48.96 | 3,102,682 | +0.57(+1.18%) |
Mar 28, 2008 | 47.76 | 48.72 | 47.68 | 48.39 | 3,715,940 | +1.17(+2.47%) |
Mar 27, 2008 | 48.40 | 48.54 | 47.09 | 47.22 | 3,242,339 | -1.28(-2.65%) |
Mar 26, 2008 | 48.62 | 48.73 | 47.90 | 48.51 | 2,755,223 | -0.71(-1.43%) |
Mar 25, 2008 | 49.36 | 50.10 | 49.04 | 49.21 | 4,150,326 | +0.48(+0.99%) |
Mar 24, 2008 | 47.47 | 49.24 | 47.35 | 48.73 | 3,680,495 | +1.21(+2.54%) |
Mar 21, 2008 | 46.19 | 47.53 | 45.50 | 47.53 | 4,254,797 | +0.00(+0.00%) |
Mar 20, 2008 | 46.19 | 47.53 | 45.50 | 47.53 | 4,254,797 | +1.56(+3.39%) |
Mar 19, 2008 | 46.48 | 47.49 | 45.97 | 45.97 | 2,553,715 | -0.10(-0.21%) |
Mar 18, 2008 | 45.41 | 46.15 | 44.60 | 46.07 | 3,627,005 | +1.09(+2.42%) |
Mar 17, 2008 | 45.99 | 46.25 | 44.61 | 44.98 | 4,947,196 | -1.03(-2.24%) |
Mar 14, 2008 | 46.26 | 47.73 | 45.33 | 46.01 | 4,072,180 | -0.34(-0.74%) |
Mar 13, 2008 | 45.98 | 46.78 | 44.97 | 46.35 | 2,977,029 | +0.03(+0.06%) |
Mar 12, 2008 | 46.80 | 47.23 | 46.10 | 46.32 | 2,830,337 | +0.11(+0.23%) |
Mar 11, 2008 | 44.44 | 46.22 | 44.38 | 46.21 | 4,379,625 | +2.39(+5.46%) |
Mar 10, 2008 | 45.40 | 45.40 | 43.82 | 43.82 | 4,633,082 | -1.60(-3.52%) |
Mar 07, 2008 | 45.73 | 46.45 | 44.76 | 45.42 | 4,041,460 | -0.46(-1.00%) |
Mar 06, 2008 | 46.65 | 47.45 | 45.86 | 45.88 | 3,237,163 | -0.74(-1.58%) |
Mar 05, 2008 | 45.73 | 46.98 | 45.62 | 46.61 | 2,899,360 | +0.47(+1.02%) |
Mar 04, 2008 | 46.33 | 46.39 | 45.31 | 46.14 | 4,548,702 | -0.66(-1.40%) |
Mar 03, 2008 | 46.16 | 47.33 | 45.92 | 46.80 | 4,841,257 | +0.42(+0.91%) |
Feb 29, 2008 | 45.45 | 46.40 | 44.70 | 46.38 | 6,400,721 | +0.06(+0.13%) |
Feb 28, 2008 | 46.21 | 46.77 | 46.11 | 46.32 | 3,225,426 | -0.13(-0.27%) |
Feb 27, 2008 | 46.96 | 47.40 | 46.23 | 46.45 | 4,094,392 | -0.56(-1.19%) |
Feb 26, 2008 | 46.14 | 47.15 | 45.61 | 47.01 | 6,191,745 | +0.77(+1.68%) |
Feb 25, 2008 | 47.37 | 48.19 | 45.60 | 46.23 | 12,973,225 | -2.55(-5.23%) |
Feb 22, 2008 | 48.31 | 48.88 | 47.77 | 48.78 | 3,702,103 | +0.77(+1.61%) |
Feb 21, 2008 | 48.54 | 49.19 | 47.85 | 48.01 | 3,719,087 | -0.54(-1.11%) |
Feb 20, 2008 | 47.80 | 48.55 | 47.50 | 48.55 | 3,687,877 | +0.59(+1.23%) |
Feb 19, 2008 | 48.33 | 48.65 | 47.62 | 47.96 | 3,851,282 | +0.18(+0.37%) |
Feb 18, 2008 | 47.32 | 48.05 | 47.07 | 47.78 | 2,732,381 | +0.00(+0.00%) |
Feb 15, 2008 | 47.32 | 48.05 | 47.07 | 47.78 | 2,732,381 | +0.28(+0.60%) |
Feb 14, 2008 | 48.20 | 48.20 | 46.97 | 47.50 | 5,020,904 | -0.43(-0.90%) |
Feb 13, 2008 | 48.30 | 49.01 | 47.64 | 47.93 | 8,203,783 | +0.02(+0.04%) |
Feb 12, 2008 | 45.80 | 48.99 | 44.97 | 47.91 | 13,936,794 | +2.45(+5.39%) |
Feb 11, 2008 | 44.03 | 45.46 | 43.73 | 45.46 | 4,949,663 | +1.75(+3.99%) |
Feb 08, 2008 | 43.58 | 44.11 | 43.19 | 43.71 | 5,738,717 | -0.21(-0.47%) |
Feb 07, 2008 | 43.70 | 44.51 | 42.78 | 43.92 | 7,341,437 | +0.36(+0.83%) |
Feb 06, 2008 | 44.81 | 44.81 | 43.40 | 43.55 | 6,084,381 | -0.98(-2.20%) |
Feb 05, 2008 | 44.65 | 45.25 | 43.99 | 44.54 | 8,158,710 | -1.07(-2.34%) |
Feb 04, 2008 | 47.46 | 48.03 | 45.60 | 45.60 | 5,762,285 | -2.08(-4.36%) |