Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 47.12 | 47.23 | 46.37 | 46.44 | 8,073,048 | -0.50(-1.07%) |
Apr 29, 2008 | 46.51 | 47.11 | 46.51 | 46.94 | 5,024,668 | +0.28(+0.59%) |
Apr 28, 2008 | 46.81 | 46.90 | 46.39 | 46.67 | 4,380,109 | +0.03(+0.06%) |
Apr 25, 2008 | 46.81 | 46.93 | 45.87 | 46.64 | 5,074,233 | -0.03(-0.07%) |
Apr 24, 2008 | 45.71 | 46.91 | 45.71 | 46.67 | 7,476,695 | +0.67(+1.45%) |
Apr 23, 2008 | 45.78 | 46.76 | 45.51 | 46.01 | 6,590,677 | -0.11(-0.24%) |
Apr 22, 2008 | 46.18 | 46.37 | 45.81 | 46.12 | 6,876,247 | -0.40(-0.85%) |
Apr 21, 2008 | 46.60 | 46.85 | 46.41 | 46.51 | 6,607,425 | -0.43(-0.92%) |
Apr 18, 2008 | 46.82 | 47.04 | 46.56 | 46.94 | 8,901,187 | +0.64(+1.37%) |
Apr 17, 2008 | 46.46 | 46.58 | 45.96 | 46.31 | 5,916,348 | -0.38(-0.81%) |
Apr 16, 2008 | 45.85 | 46.80 | 45.65 | 46.69 | 7,631,749 | +1.13(+2.48%) |
Apr 15, 2008 | 45.27 | 45.84 | 45.03 | 45.56 | 5,450,236 | +0.50(+1.11%) |
Apr 14, 2008 | 45.17 | 45.62 | 44.91 | 45.06 | 8,616,244 | -0.41(-0.90%) |
Apr 11, 2008 | 45.30 | 46.17 | 45.22 | 45.47 | 8,698,562 | -0.28(-0.62%) |
Apr 10, 2008 | 45.35 | 46.01 | 45.19 | 45.75 | 7,285,197 | +0.49(+1.08%) |
Apr 09, 2008 | 45.57 | 45.93 | 45.17 | 45.26 | 22,071,376 | -1.76(-3.74%) |
Apr 08, 2008 | 47.34 | 47.37 | 46.89 | 47.02 | 10,581,575 | -0.30(-0.64%) |
Apr 07, 2008 | 47.75 | 47.86 | 47.15 | 47.32 | 8,378,868 | -0.40(-0.85%) |
Apr 04, 2008 | 47.87 | 48.04 | 47.57 | 47.73 | 5,913,935 | -0.11(-0.23%) |
Apr 03, 2008 | 47.60 | 47.93 | 47.24 | 47.84 | 6,164,714 | +0.04(+0.09%) |
Apr 02, 2008 | 47.89 | 48.16 | 47.53 | 47.79 | 9,587,355 | -0.14(-0.29%) |
Apr 01, 2008 | 46.93 | 47.94 | 46.93 | 47.93 | 12,403,909 | +1.10(+2.34%) |
Mar 31, 2008 | 46.30 | 47.07 | 46.18 | 46.83 | 7,083,230 | +0.49(+1.05%) |
Mar 28, 2008 | 46.85 | 47.02 | 46.32 | 46.35 | 5,113,232 | -0.37(-0.78%) |
Mar 27, 2008 | 46.66 | 47.11 | 46.45 | 46.71 | 6,500,298 | +0.06(+0.14%) |
Mar 26, 2008 | 46.84 | 46.94 | 46.49 | 46.65 | 6,921,935 | -0.39(-0.83%) |
Mar 25, 2008 | 47.14 | 47.30 | 46.52 | 47.04 | 7,837,206 | -0.01(-0.03%) |
Mar 24, 2008 | 46.05 | 47.28 | 45.64 | 47.05 | 10,768,323 | +1.09(+2.37%) |
Mar 21, 2008 | 44.90 | 46.07 | 44.90 | 45.96 | 14,077,449 | -0.00(-0.00%) |
Mar 20, 2008 | 44.90 | 46.07 | 44.90 | 45.96 | 14,077,449 | +0.66(+1.45%) |
Mar 19, 2008 | 46.12 | 46.51 | 45.28 | 45.31 | 10,552,955 | -0.81(-1.75%) |
Mar 18, 2008 | 45.15 | 46.12 | 44.83 | 46.12 | 13,831,160 | +1.47(+3.29%) |
Mar 17, 2008 | 43.97 | 45.08 | 43.85 | 44.65 | 10,022,250 | +0.00(+0.00%) |
Mar 14, 2008 | 45.28 | 45.54 | 44.20 | 44.65 | 13,314,744 | -0.72(-1.58%) |
Mar 13, 2008 | 45.42 | 45.97 | 44.90 | 45.37 | 12,941,717 | -0.78(-1.68%) |
Mar 12, 2008 | 45.56 | 46.67 | 45.56 | 46.14 | 8,099,750 | -0.55(-1.17%) |
Mar 11, 2008 | 45.86 | 46.73 | 45.73 | 46.69 | 9,996,942 | +1.03(+2.25%) |
Mar 10, 2008 | 46.10 | 46.40 | 45.48 | 45.66 | 8,149,266 | -0.49(-1.07%) |
Mar 07, 2008 | 45.76 | 46.53 | 45.76 | 46.15 | 8,592,322 | -0.05(-0.11%) |
Mar 06, 2008 | 46.24 | 46.60 | 45.90 | 46.21 | 8,336,733 | -0.17(-0.36%) |
Mar 05, 2008 | 45.47 | 46.40 | 45.47 | 46.37 | 11,493,831 | +0.80(+1.76%) |
Mar 04, 2008 | 44.96 | 45.68 | 44.90 | 45.57 | 8,017,597 | +0.28(+0.62%) |
Mar 03, 2008 | 44.90 | 45.41 | 44.52 | 45.29 | 7,401,908 | +0.24(+0.53%) |
Feb 29, 2008 | 45.54 | 45.80 | 44.98 | 45.05 | 10,235,589 | -0.97(-2.10%) |
Feb 28, 2008 | 46.18 | 46.23 | 45.80 | 46.02 | 4,847,393 | -0.36(-0.77%) |
Feb 27, 2008 | 46.21 | 46.82 | 46.20 | 46.38 | 4,082,510 | -0.14(-0.30%) |
Feb 26, 2008 | 46.35 | 46.74 | 46.00 | 46.52 | 5,698,702 | +0.03(+0.07%) |
Feb 25, 2008 | 46.33 | 46.60 | 45.82 | 46.49 | 7,147,778 | +0.38(+0.82%) |
Feb 22, 2008 | 46.21 | 46.37 | 45.34 | 46.11 | 7,387,122 | -0.01(-0.01%) |
Feb 21, 2008 | 46.50 | 46.82 | 46.08 | 46.12 | 4,857,549 | -0.47(-1.02%) |
Feb 20, 2008 | 45.90 | 46.74 | 45.90 | 46.59 | 4,749,028 | +0.26(+0.57%) |
Feb 19, 2008 | 46.89 | 46.89 | 45.93 | 46.33 | 6,480,558 | -0.12(-0.26%) |
Feb 18, 2008 | 46.31 | 46.62 | 46.10 | 46.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.31 | 46.62 | 46.10 | 46.45 | 5,298,644 | +0.05(+0.11%) |
Feb 14, 2008 | 47.07 | 47.26 | 46.40 | 46.40 | 5,567,281 | -0.75(-1.59%) |
Feb 13, 2008 | 46.54 | 47.30 | 46.49 | 47.15 | 9,780,761 | +0.67(+1.43%) |
Feb 12, 2008 | 45.99 | 46.73 | 45.83 | 46.48 | 8,079,705 | +0.68(+1.48%) |
Feb 11, 2008 | 45.21 | 46.05 | 44.85 | 45.80 | 8,493,551 | +0.53(+1.18%) |
Feb 08, 2008 | 45.85 | 45.99 | 45.13 | 45.27 | 7,145,564 | -0.74(-1.62%) |
Feb 07, 2008 | 45.68 | 46.55 | 45.25 | 46.01 | 9,277,851 | -0.01(-0.03%) |
Feb 06, 2008 | 46.41 | 46.58 | 45.97 | 46.03 | 5,550,622 | +0.01(+0.01%) |
Feb 05, 2008 | 46.48 | 46.80 | 45.88 | 46.02 | 8,012,272 | -0.62(-1.33%) |
Feb 04, 2008 | 47.32 | 47.43 | 46.59 | 46.64 | 5,448,949 | -0.68(-1.44%) |