Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.47 | 50.02 | 49.21 | 49.31 | 2,308,752 | -0.14(-0.28%) |
Apr 29, 2008 | 49.39 | 49.61 | 49.25 | 49.44 | 800,155 | -0.05(-0.11%) |
Apr 28, 2008 | 49.66 | 49.73 | 49.44 | 49.50 | 1,062,169 | -0.09(-0.19%) |
Apr 25, 2008 | 49.58 | 49.63 | 49.00 | 49.59 | 1,280,375 | +0.20(+0.40%) |
Apr 24, 2008 | 49.16 | 49.77 | 48.82 | 49.39 | 1,214,522 | +0.40(+0.81%) |
Apr 23, 2008 | 49.08 | 49.27 | 48.75 | 48.99 | 696,417 | +0.09(+0.19%) |
Apr 22, 2008 | 49.01 | 49.07 | 48.65 | 48.90 | 1,808,061 | -0.28(-0.56%) |
Apr 21, 2008 | 48.95 | 49.25 | 48.88 | 49.18 | 701,700 | -0.07(-0.14%) |
Apr 18, 2008 | 49.15 | 49.44 | 49.00 | 49.24 | 1,464,747 | +0.90(+1.87%) |
Apr 17, 2008 | 48.10 | 48.41 | 48.00 | 48.34 | 1,201,455 | -0.06(-0.13%) |
Apr 16, 2008 | 47.72 | 48.40 | 47.63 | 48.40 | 1,988,926 | +1.07(+2.27%) |
Apr 15, 2008 | 47.27 | 47.34 | 46.90 | 47.33 | 1,097,351 | +0.25(+0.52%) |
Apr 14, 2008 | 47.24 | 47.25 | 46.94 | 47.08 | 578,033 | -0.19(-0.41%) |
Apr 11, 2008 | 47.71 | 47.86 | 47.17 | 47.27 | 980,317 | -0.97(-2.00%) |
Apr 10, 2008 | 48.13 | 48.59 | 48.00 | 48.24 | 1,100,049 | +0.04(+0.08%) |
Apr 09, 2008 | 48.54 | 48.58 | 47.92 | 48.20 | 1,990,616 | -0.27(-0.55%) |
Apr 08, 2008 | 48.38 | 48.59 | 48.27 | 48.47 | 1,281,463 | -0.23(-0.47%) |
Apr 07, 2008 | 49.01 | 49.18 | 48.59 | 48.70 | 1,254,239 | +0.13(+0.27%) |
Apr 04, 2008 | 48.76 | 48.95 | 48.33 | 48.57 | 1,177,991 | -0.02(-0.05%) |
Apr 03, 2008 | 48.38 | 48.87 | 48.30 | 48.59 | 1,486,072 | -0.02(-0.05%) |
Apr 02, 2008 | 48.93 | 49.04 | 48.42 | 48.62 | 1,485,975 | -0.14(-0.28%) |
Apr 01, 2008 | 47.74 | 48.77 | 47.66 | 48.75 | 1,740,704 | +1.73(+3.68%) |
Mar 31, 2008 | 46.79 | 47.38 | 46.79 | 47.02 | 6,047,770 | +0.18(+0.38%) |
Mar 28, 2008 | 47.44 | 47.53 | 46.78 | 46.85 | 2,509,078 | -0.51(-1.08%) |
Mar 27, 2008 | 47.91 | 47.91 | 47.18 | 47.36 | 1,383,204 | -0.15(-0.31%) |
Mar 26, 2008 | 47.98 | 47.98 | 47.50 | 47.50 | 1,397,619 | -0.62(-1.29%) |
Mar 25, 2008 | 48.36 | 48.58 | 47.82 | 48.13 | 3,735,399 | -0.42(-0.87%) |
Mar 24, 2008 | 48.16 | 48.86 | 48.07 | 48.55 | 1,926,352 | +0.61(+1.28%) |
Mar 21, 2008 | 46.91 | 47.96 | 46.65 | 47.93 | 1,498,688 | +0.00(+0.00%) |
Mar 20, 2008 | 46.91 | 47.96 | 46.65 | 47.93 | 1,498,688 | +1.32(+2.83%) |
Mar 19, 2008 | 48.04 | 48.07 | 46.62 | 46.62 | 2,830,730 | -1.12(-2.34%) |
Mar 18, 2008 | 46.78 | 47.73 | 46.54 | 47.73 | 2,205,603 | +1.78(+3.87%) |
Mar 17, 2008 | 45.24 | 46.21 | 44.85 | 45.96 | 3,224,060 | -0.12(-0.27%) |
Mar 14, 2008 | 47.30 | 47.30 | 45.53 | 46.08 | 3,094,125 | -0.85(-1.81%) |
Mar 13, 2008 | 46.16 | 47.22 | 45.86 | 46.93 | 7,181,938 | +0.18(+0.38%) |
Mar 12, 2008 | 47.19 | 47.65 | 46.75 | 46.75 | 2,179,345 | -0.41(-0.88%) |
Mar 11, 2008 | 46.68 | 47.20 | 46.02 | 47.17 | 5,219,722 | +1.62(+3.55%) |
Mar 10, 2008 | 46.09 | 46.20 | 45.43 | 45.55 | 2,093,454 | -0.52(-1.13%) |
Mar 07, 2008 | 46.09 | 46.77 | 45.68 | 46.07 | 3,930,814 | -0.21(-0.45%) |
Mar 06, 2008 | 47.15 | 47.18 | 46.28 | 46.28 | 1,551,363 | -1.16(-2.44%) |
Mar 05, 2008 | 47.37 | 47.73 | 46.91 | 47.44 | 4,277,144 | +0.31(+0.67%) |
Mar 04, 2008 | 46.87 | 47.26 | 46.45 | 47.12 | 3,228,395 | -0.21(-0.44%) |
Mar 03, 2008 | 47.31 | 47.44 | 46.94 | 47.33 | 4,809,758 | -0.03(-0.06%) |
Feb 29, 2008 | 48.01 | 48.14 | 47.14 | 47.36 | 5,146,831 | -1.20(-2.48%) |
Feb 28, 2008 | 48.66 | 48.88 | 48.43 | 48.56 | 2,448,423 | -0.44(-0.89%) |
Feb 27, 2008 | 48.67 | 49.21 | 48.55 | 49.00 | 3,565,170 | +0.12(+0.24%) |
Feb 26, 2008 | 48.28 | 49.13 | 48.28 | 48.88 | 5,276,886 | +0.34(+0.69%) |
Feb 25, 2008 | 48.07 | 48.69 | 47.79 | 48.55 | 2,057,592 | +0.41(+0.86%) |
Feb 22, 2008 | 47.95 | 48.13 | 47.14 | 48.13 | 5,677,285 | +0.44(+0.93%) |
Feb 21, 2008 | 48.39 | 48.52 | 47.56 | 47.69 | 2,292,808 | -0.44(-0.91%) |
Feb 20, 2008 | 47.52 | 48.38 | 47.46 | 48.13 | 4,946,758 | +0.22(+0.46%) |
Feb 19, 2008 | 48.59 | 48.64 | 47.76 | 47.90 | 2,771,587 | -0.17(-0.35%) |
Feb 18, 2008 | 47.74 | 48.09 | 47.67 | 48.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.74 | 48.09 | 47.67 | 48.07 | 3,670,975 | +0.02(+0.03%) |
Feb 14, 2008 | 48.74 | 48.74 | 47.92 | 48.06 | 4,885,355 | -0.54(-1.12%) |
Feb 13, 2008 | 48.39 | 48.72 | 48.06 | 48.60 | 3,142,803 | +0.66(+1.37%) |
Feb 12, 2008 | 47.95 | 48.37 | 47.63 | 47.94 | 5,742,649 | +0.41(+0.87%) |
Feb 11, 2008 | 47.39 | 47.63 | 46.91 | 47.53 | 2,765,482 | +0.23(+0.49%) |
Feb 08, 2008 | 47.34 | 47.66 | 46.94 | 47.30 | 7,540,355 | -0.31(-0.64%) |
Feb 07, 2008 | 47.08 | 47.97 | 46.91 | 47.60 | 4,448,840 | +0.27(+0.57%) |
Feb 06, 2008 | 47.86 | 48.12 | 47.20 | 47.34 | 4,047,157 | -0.37(-0.77%) |
Feb 05, 2008 | 48.32 | 48.45 | 47.57 | 47.70 | 5,953,008 | -1.37(-2.80%) |
Feb 04, 2008 | 49.63 | 49.63 | 49.04 | 49.08 | 2,026,160 | -0.63(-1.26%) |