Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.75 | 49.52 | 47.58 | 47.89 | 4,642,578 | -0.66(-1.36%) |
Apr 29, 2008 | 55.83 | 56.23 | 48.20 | 48.55 | 5,177,296 | -6.23(-11.37%) |
Apr 28, 2008 | 55.24 | 56.37 | 54.21 | 54.78 | 1,921,476 | +0.88(+1.64%) |
Apr 25, 2008 | 52.77 | 54.06 | 52.57 | 53.90 | 1,307,358 | +1.17(+2.22%) |
Apr 24, 2008 | 54.19 | 54.19 | 51.80 | 52.73 | 1,713,679 | -1.43(-2.63%) |
Apr 23, 2008 | 54.63 | 54.77 | 52.75 | 54.15 | 1,292,617 | -0.23(-0.42%) |
Apr 22, 2008 | 56.06 | 56.26 | 53.44 | 54.39 | 2,069,745 | -1.78(-3.16%) |
Apr 21, 2008 | 56.53 | 56.70 | 55.16 | 56.16 | 1,280,885 | +0.53(+0.96%) |
Apr 18, 2008 | 54.59 | 56.60 | 54.20 | 55.63 | 2,302,407 | +2.91(+5.51%) |
Apr 17, 2008 | 53.48 | 54.23 | 51.93 | 52.72 | 1,271,717 | -1.15(-2.14%) |
Apr 16, 2008 | 52.27 | 54.62 | 52.27 | 53.88 | 2,126,735 | +2.10(+4.06%) |
Apr 15, 2008 | 52.10 | 52.78 | 49.92 | 51.77 | 1,496,158 | +0.51(+0.99%) |
Apr 14, 2008 | 49.87 | 52.08 | 49.61 | 51.26 | 1,395,673 | +1.29(+2.58%) |
Apr 11, 2008 | 50.37 | 50.98 | 49.51 | 49.97 | 1,355,920 | -1.19(-2.32%) |
Apr 10, 2008 | 51.38 | 51.92 | 50.15 | 51.16 | 1,683,577 | -0.33(-0.63%) |
Apr 09, 2008 | 53.27 | 53.45 | 51.24 | 51.49 | 1,890,431 | -1.62(-3.04%) |
Apr 08, 2008 | 52.40 | 53.70 | 52.00 | 53.10 | 1,719,141 | +0.72(+1.37%) |
Apr 07, 2008 | 51.85 | 53.21 | 51.69 | 52.39 | 2,146,065 | +0.94(+1.83%) |
Apr 04, 2008 | 50.95 | 52.76 | 50.95 | 51.45 | 1,474,595 | +0.49(+0.95%) |
Apr 03, 2008 | 49.62 | 51.88 | 49.49 | 50.96 | 1,868,561 | +1.04(+2.07%) |
Apr 02, 2008 | 50.09 | 50.45 | 48.83 | 49.92 | 2,203,152 | +0.47(+0.95%) |
Apr 01, 2008 | 48.15 | 49.45 | 46.67 | 49.45 | 2,396,159 | +1.76(+3.69%) |
Mar 31, 2008 | 47.80 | 49.61 | 46.93 | 47.69 | 1,976,098 | -0.32(-0.66%) |
Mar 28, 2008 | 48.59 | 49.66 | 47.54 | 48.01 | 1,317,582 | -0.31(-0.64%) |
Mar 27, 2008 | 49.06 | 49.81 | 48.05 | 48.32 | 1,687,057 | -1.09(-2.21%) |
Mar 26, 2008 | 49.06 | 49.43 | 47.39 | 49.42 | 1,678,844 | +1.08(+2.24%) |
Mar 25, 2008 | 46.80 | 48.80 | 46.20 | 48.33 | 2,072,801 | +2.64(+5.77%) |
Mar 24, 2008 | 43.30 | 46.36 | 43.30 | 45.70 | 1,604,719 | +2.41(+5.56%) |
Mar 21, 2008 | 44.95 | 44.99 | 41.80 | 43.29 | 4,152,159 | +0.00(+0.00%) |
Mar 20, 2008 | 44.95 | 44.99 | 41.80 | 43.29 | 4,152,159 | -1.70(-3.77%) |
Mar 19, 2008 | 49.39 | 49.39 | 44.99 | 44.99 | 1,665,191 | -4.59(-9.25%) |
Mar 18, 2008 | 46.38 | 49.78 | 46.38 | 49.57 | 2,535,915 | +3.88(+8.49%) |
Mar 17, 2008 | 46.29 | 47.37 | 44.44 | 45.70 | 1,403,596 | -1.80(-3.79%) |
Mar 14, 2008 | 48.39 | 48.89 | 46.51 | 47.50 | 1,964,482 | -0.41(-0.85%) |
Mar 13, 2008 | 47.02 | 48.21 | 47.02 | 47.90 | 3,172,371 | +0.09(+0.18%) |
Mar 12, 2008 | 48.70 | 49.40 | 47.63 | 47.81 | 3,483,571 | -0.89(-1.83%) |
Mar 11, 2008 | 48.67 | 48.84 | 46.86 | 48.71 | 2,531,797 | +1.69(+3.59%) |
Mar 10, 2008 | 49.39 | 49.76 | 46.74 | 47.02 | 1,986,329 | -2.75(-5.52%) |
Mar 07, 2008 | 50.59 | 51.88 | 49.18 | 49.77 | 1,487,326 | -1.94(-3.76%) |
Mar 06, 2008 | 52.78 | 53.04 | 51.38 | 51.71 | 1,199,357 | -1.08(-2.04%) |
Mar 05, 2008 | 51.69 | 53.46 | 51.69 | 52.78 | 1,646,355 | +1.38(+2.68%) |
Mar 04, 2008 | 52.66 | 52.93 | 50.18 | 51.41 | 1,892,006 | -1.70(-3.21%) |
Mar 03, 2008 | 51.14 | 53.56 | 50.98 | 53.11 | 1,608,898 | +1.45(+2.81%) |
Feb 29, 2008 | 50.98 | 51.85 | 50.67 | 51.66 | 2,084,080 | -0.14(-0.28%) |
Feb 28, 2008 | 52.12 | 52.43 | 51.04 | 51.80 | 1,623,303 | -0.61(-1.16%) |
Feb 27, 2008 | 52.66 | 54.05 | 51.95 | 52.41 | 1,571,378 | -0.72(-1.35%) |
Feb 26, 2008 | 53.84 | 54.55 | 53.08 | 53.13 | 2,038,831 | -0.54(-1.01%) |
Feb 25, 2008 | 51.52 | 53.80 | 51.38 | 53.67 | 2,068,248 | +2.17(+4.21%) |
Feb 22, 2008 | 52.19 | 52.59 | 49.83 | 51.50 | 1,798,906 | -0.64(-1.22%) |
Feb 21, 2008 | 52.23 | 52.88 | 51.55 | 52.14 | 1,704,405 | +0.41(+0.80%) |
Feb 20, 2008 | 50.44 | 51.92 | 49.23 | 51.73 | 2,066,517 | +0.95(+1.87%) |
Feb 19, 2008 | 51.80 | 52.70 | 50.24 | 50.78 | 2,027,675 | -0.59(-1.15%) |
Feb 18, 2008 | 50.53 | 51.53 | 49.69 | 51.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.53 | 51.53 | 49.69 | 51.37 | 1,621,438 | +0.33(+0.66%) |
Feb 14, 2008 | 52.78 | 52.82 | 50.48 | 51.03 | 2,945,752 | -1.69(-3.20%) |
Feb 13, 2008 | 50.79 | 53.21 | 49.80 | 52.72 | 4,027,702 | +2.44(+4.85%) |
Feb 12, 2008 | 47.54 | 50.93 | 47.37 | 50.28 | 3,961,809 | +3.08(+6.53%) |
Feb 11, 2008 | 45.57 | 47.54 | 44.84 | 47.20 | 1,810,390 | +2.02(+4.46%) |
Feb 08, 2008 | 44.17 | 45.34 | 43.70 | 45.19 | 2,190,324 | +0.83(+1.87%) |
Feb 07, 2008 | 44.37 | 45.66 | 42.68 | 44.36 | 6,279,724 | -1.81(-3.92%) |
Feb 06, 2008 | 45.40 | 47.38 | 45.28 | 46.17 | 1,789,378 | +0.32(+0.69%) |
Feb 05, 2008 | 47.26 | 47.71 | 45.63 | 45.85 | 1,640,979 | -2.38(-4.94%) |
Feb 04, 2008 | 49.49 | 50.10 | 48.07 | 48.23 | 1,603,114 | -1.27(-2.57%) |