Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.22 | 50.03 | 49.22 | 49.26 | 3,304,766 | -0.35(-0.70%) |
Apr 29, 2008 | 50.25 | 50.50 | 49.28 | 49.61 | 3,569,634 | -0.67(-1.33%) |
Apr 28, 2008 | 49.83 | 50.55 | 49.83 | 50.28 | 2,782,869 | +0.48(+0.96%) |
Apr 25, 2008 | 50.25 | 50.27 | 48.98 | 49.80 | 5,244,268 | -1.09(-2.15%) |
Apr 24, 2008 | 50.49 | 51.21 | 50.49 | 50.90 | 3,147,542 | -0.06(-0.12%) |
Apr 23, 2008 | 50.63 | 51.20 | 50.23 | 50.96 | 2,482,437 | +0.67(+1.33%) |
Apr 22, 2008 | 50.87 | 50.87 | 49.90 | 50.29 | 3,086,511 | -0.59(-1.15%) |
Apr 21, 2008 | 50.96 | 51.21 | 50.58 | 50.87 | 2,120,463 | -0.06(-0.12%) |
Apr 18, 2008 | 50.87 | 51.09 | 50.29 | 50.93 | 2,663,654 | +0.67(+1.33%) |
Apr 17, 2008 | 50.72 | 50.73 | 50.13 | 50.26 | 2,311,032 | -0.29(-0.58%) |
Apr 16, 2008 | 49.79 | 50.59 | 49.67 | 50.56 | 3,415,255 | +1.09(+2.21%) |
Apr 15, 2008 | 50.34 | 50.34 | 49.13 | 49.46 | 2,239,459 | -0.65(-1.31%) |
Apr 14, 2008 | 50.26 | 50.59 | 49.85 | 50.12 | 1,854,606 | -0.25(-0.50%) |
Apr 11, 2008 | 50.51 | 50.97 | 50.25 | 50.37 | 3,807,407 | -0.79(-1.55%) |
Apr 10, 2008 | 51.42 | 51.48 | 50.98 | 51.17 | 2,941,355 | -0.15(-0.29%) |
Apr 09, 2008 | 51.21 | 51.88 | 51.10 | 51.31 | 3,780,707 | +0.09(+0.18%) |
Apr 08, 2008 | 50.39 | 51.40 | 50.20 | 51.22 | 2,933,724 | +0.58(+1.14%) |
Apr 07, 2008 | 50.92 | 51.06 | 50.43 | 50.64 | 2,369,753 | +0.17(+0.34%) |
Apr 04, 2008 | 50.28 | 50.86 | 49.85 | 50.47 | 2,380,234 | +0.37(+0.74%) |
Apr 03, 2008 | 50.51 | 50.80 | 49.72 | 50.10 | 2,894,785 | -0.61(-1.20%) |
Apr 02, 2008 | 50.52 | 51.18 | 50.52 | 50.71 | 3,412,597 | +0.15(+0.29%) |
Apr 01, 2008 | 50.03 | 50.76 | 49.82 | 50.56 | 3,567,662 | +0.81(+1.63%) |
Mar 31, 2008 | 50.04 | 50.04 | 49.52 | 49.76 | 3,110,896 | +0.08(+0.17%) |
Mar 28, 2008 | 49.54 | 50.31 | 49.47 | 49.67 | 2,430,652 | +0.27(+0.55%) |
Mar 27, 2008 | 50.15 | 50.30 | 49.38 | 49.40 | 2,230,642 | -0.54(-1.08%) |
Mar 26, 2008 | 49.89 | 49.98 | 49.45 | 49.94 | 4,267,440 | -0.11(-0.22%) |
Mar 25, 2008 | 48.98 | 50.20 | 48.97 | 50.05 | 3,849,646 | +0.99(+2.03%) |
Mar 24, 2008 | 49.22 | 49.60 | 48.58 | 49.06 | 3,063,370 | -0.02(-0.03%) |
Mar 21, 2008 | 48.73 | 49.12 | 48.13 | 49.07 | 4,029,335 | +0.00(+0.00%) |
Mar 20, 2008 | 48.73 | 49.12 | 48.13 | 49.07 | 4,029,335 | +0.40(+0.82%) |
Mar 19, 2008 | 49.85 | 50.31 | 48.67 | 48.67 | 2,618,863 | -1.03(-2.08%) |
Mar 18, 2008 | 49.63 | 49.90 | 48.90 | 49.70 | 2,906,104 | +0.69(+1.40%) |
Mar 17, 2008 | 47.85 | 49.38 | 47.85 | 49.02 | 4,220,565 | +0.11(+0.22%) |
Mar 14, 2008 | 49.85 | 50.02 | 48.33 | 48.91 | 3,602,874 | -0.68(-1.37%) |
Mar 13, 2008 | 48.09 | 49.71 | 47.97 | 49.59 | 3,743,521 | +0.76(+1.56%) |
Mar 12, 2008 | 48.71 | 49.00 | 48.25 | 48.82 | 5,019,432 | +0.32(+0.65%) |
Mar 11, 2008 | 48.22 | 48.62 | 47.62 | 48.51 | 3,348,884 | +0.25(+0.53%) |
Mar 10, 2008 | 48.89 | 48.90 | 48.09 | 48.25 | 3,111,649 | -0.69(-1.42%) |
Mar 07, 2008 | 49.41 | 49.90 | 48.81 | 48.95 | 3,156,022 | -0.75(-1.52%) |
Mar 06, 2008 | 50.20 | 50.29 | 49.69 | 49.70 | 2,564,618 | -0.65(-1.28%) |
Mar 05, 2008 | 50.13 | 50.63 | 49.84 | 50.35 | 3,288,692 | +0.55(+1.10%) |
Mar 04, 2008 | 50.07 | 50.24 | 49.36 | 49.80 | 3,136,820 | -0.64(-1.27%) |
Mar 03, 2008 | 49.98 | 50.53 | 49.71 | 50.44 | 1,882,231 | +0.51(+1.02%) |
Feb 29, 2008 | 50.59 | 50.66 | 49.79 | 49.93 | 3,619,101 | -1.12(-2.19%) |
Feb 28, 2008 | 51.16 | 51.37 | 50.38 | 51.05 | 2,278,984 | -0.10(-0.20%) |
Feb 27, 2008 | 51.02 | 51.97 | 50.83 | 51.15 | 3,385,417 | -0.08(-0.15%) |
Feb 26, 2008 | 50.66 | 51.27 | 50.34 | 51.23 | 2,875,749 | +0.23(+0.45%) |
Feb 25, 2008 | 50.98 | 51.12 | 50.26 | 51.00 | 2,655,420 | +0.14(+0.27%) |
Feb 22, 2008 | 50.25 | 50.86 | 49.97 | 50.86 | 2,949,073 | +0.72(+1.43%) |
Feb 21, 2008 | 50.91 | 51.20 | 49.96 | 50.14 | 2,388,294 | -0.49(-0.97%) |
Feb 20, 2008 | 50.39 | 50.74 | 50.06 | 50.63 | 2,848,070 | -0.09(-0.18%) |
Feb 19, 2008 | 51.24 | 51.40 | 50.60 | 50.73 | 2,360,835 | +0.17(+0.34%) |
Feb 18, 2008 | 50.84 | 51.00 | 50.22 | 50.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.84 | 51.00 | 50.22 | 50.56 | 2,978,445 | -0.50(-0.98%) |
Feb 14, 2008 | 51.80 | 51.98 | 50.94 | 51.06 | 2,321,677 | -0.62(-1.21%) |
Feb 13, 2008 | 51.50 | 51.70 | 50.72 | 51.68 | 3,360,189 | +0.64(+1.25%) |
Feb 12, 2008 | 51.79 | 51.83 | 50.71 | 51.04 | 3,516,572 | -0.59(-1.15%) |
Feb 11, 2008 | 51.02 | 51.97 | 50.72 | 51.64 | 4,628,261 | +1.16(+2.29%) |
Feb 08, 2008 | 50.65 | 50.65 | 49.99 | 50.48 | 3,704,714 | -0.35(-0.68%) |
Feb 07, 2008 | 49.38 | 50.93 | 49.35 | 50.83 | 5,509,498 | +1.27(+2.56%) |
Feb 06, 2008 | 50.09 | 50.23 | 49.49 | 49.56 | 4,119,067 | -0.49(-0.98%) |
Feb 05, 2008 | 50.34 | 50.81 | 49.87 | 50.05 | 4,126,870 | -1.09(-2.14%) |
Feb 04, 2008 | 50.91 | 51.33 | 50.56 | 51.14 | 4,620,252 | +0.25(+0.48%) |