Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 50.78 | 51.72 | 50.05 | 50.09 | 3,076,277 | -0.82(-1.61%) |
Apr 29, 2008 | 52.56 | 52.56 | 50.64 | 50.91 | 2,935,883 | -1.26(-2.41%) |
Apr 28, 2008 | 52.67 | 52.67 | 51.79 | 52.17 | 2,553,794 | -0.30(-0.57%) |
Apr 25, 2008 | 52.67 | 52.67 | 51.80 | 52.47 | 2,999,078 | +0.14(+0.27%) |
Apr 24, 2008 | 50.98 | 52.61 | 50.98 | 52.33 | 2,901,262 | +1.20(+2.35%) |
Apr 23, 2008 | 50.84 | 51.58 | 50.03 | 51.12 | 2,130,544 | +1.03(+2.05%) |
Apr 22, 2008 | 50.62 | 50.86 | 49.77 | 50.10 | 2,423,954 | -0.43(-0.85%) |
Apr 21, 2008 | 51.19 | 51.59 | 50.34 | 50.53 | 1,914,002 | -0.88(-1.71%) |
Apr 18, 2008 | 51.60 | 52.22 | 51.09 | 51.40 | 3,188,558 | +0.52(+1.02%) |
Apr 17, 2008 | 50.32 | 51.04 | 50.03 | 50.89 | 3,231,885 | +0.02(+0.04%) |
Apr 16, 2008 | 49.42 | 50.98 | 49.08 | 50.87 | 3,641,662 | +1.96(+4.00%) |
Apr 15, 2008 | 48.40 | 48.91 | 47.80 | 48.91 | 3,253,465 | +0.75(+1.56%) |
Apr 14, 2008 | 48.53 | 49.01 | 48.14 | 48.16 | 2,470,618 | -0.49(-1.00%) |
Apr 11, 2008 | 48.80 | 49.52 | 48.41 | 48.65 | 2,457,942 | -0.64(-1.30%) |
Apr 10, 2008 | 48.44 | 49.64 | 48.13 | 49.29 | 4,215,425 | +0.65(+1.33%) |
Apr 09, 2008 | 49.81 | 49.90 | 48.29 | 48.64 | 2,919,077 | -1.05(-2.11%) |
Apr 08, 2008 | 50.45 | 50.45 | 49.49 | 49.69 | 3,807,300 | -0.76(-1.51%) |
Apr 07, 2008 | 50.81 | 51.21 | 49.78 | 50.45 | 2,732,372 | +0.16(+0.31%) |
Apr 04, 2008 | 51.74 | 51.74 | 50.15 | 50.30 | 4,813,347 | -1.46(-2.83%) |
Apr 03, 2008 | 50.37 | 51.83 | 49.94 | 51.76 | 6,071,901 | +1.18(+2.34%) |
Apr 02, 2008 | 50.16 | 51.12 | 49.27 | 50.58 | 6,055,382 | +0.56(+1.12%) |
Apr 01, 2008 | 47.52 | 50.03 | 46.91 | 50.02 | 6,270,902 | +3.41(+7.32%) |
Mar 31, 2008 | 46.60 | 47.76 | 46.11 | 46.60 | 4,834,073 | +0.29(+0.62%) |
Mar 28, 2008 | 47.03 | 47.43 | 46.15 | 46.32 | 4,049,774 | -0.76(-1.62%) |
Mar 27, 2008 | 47.36 | 48.49 | 46.96 | 47.08 | 4,626,943 | -0.08(-0.17%) |
Mar 26, 2008 | 47.65 | 47.87 | 46.98 | 47.16 | 4,075,587 | -0.64(-1.34%) |
Mar 25, 2008 | 46.49 | 47.89 | 46.27 | 47.80 | 5,419,332 | +1.24(+2.66%) |
Mar 24, 2008 | 47.80 | 48.29 | 46.47 | 46.56 | 7,528,961 | -1.10(-2.30%) |
Mar 21, 2008 | 46.09 | 47.77 | 45.01 | 47.66 | 6,089,101 | +0.00(+0.00%) |
Mar 20, 2008 | 46.09 | 47.77 | 45.01 | 47.66 | 6,089,101 | +1.81(+3.95%) |
Mar 19, 2008 | 47.65 | 47.65 | 45.72 | 45.85 | 6,789,307 | -0.99(-2.12%) |
Mar 18, 2008 | 45.73 | 46.85 | 44.68 | 46.85 | 6,491,084 | +2.80(+6.35%) |
Mar 17, 2008 | 42.57 | 44.64 | 42.20 | 44.05 | 4,995,792 | +0.79(+1.83%) |
Mar 14, 2008 | 44.45 | 44.75 | 42.09 | 43.25 | 4,807,414 | -1.04(-2.36%) |
Mar 13, 2008 | 42.64 | 44.58 | 41.97 | 44.30 | 5,234,508 | +0.90(+2.07%) |
Mar 12, 2008 | 44.35 | 45.34 | 43.25 | 43.40 | 5,271,386 | -1.44(-3.21%) |
Mar 11, 2008 | 42.05 | 44.99 | 42.05 | 44.84 | 6,743,229 | +3.64(+8.83%) |
Mar 10, 2008 | 42.16 | 42.30 | 41.13 | 41.20 | 3,504,679 | -0.99(-2.35%) |
Mar 07, 2008 | 41.23 | 42.48 | 40.58 | 42.20 | 5,218,590 | +0.88(+2.14%) |
Mar 06, 2008 | 43.14 | 43.36 | 41.19 | 41.31 | 4,655,088 | -2.13(-4.90%) |
Mar 05, 2008 | 43.45 | 44.08 | 42.72 | 43.44 | 3,931,414 | +0.48(+1.11%) |
Mar 04, 2008 | 42.12 | 43.33 | 41.89 | 42.96 | 5,682,531 | +0.37(+0.86%) |
Mar 03, 2008 | 41.90 | 42.60 | 41.36 | 42.60 | 5,843,782 | +0.56(+1.34%) |
Feb 29, 2008 | 42.63 | 42.91 | 41.86 | 42.03 | 3,825,517 | -1.00(-2.32%) |
Feb 28, 2008 | 43.56 | 43.82 | 43.00 | 43.03 | 2,770,074 | -0.98(-2.23%) |
Feb 27, 2008 | 44.14 | 44.58 | 43.60 | 44.02 | 3,119,921 | -0.31(-0.69%) |
Feb 26, 2008 | 44.46 | 44.76 | 43.95 | 44.32 | 4,968,008 | -0.40(-0.90%) |
Feb 25, 2008 | 43.01 | 44.79 | 42.27 | 44.72 | 5,010,872 | +1.65(+3.82%) |
Feb 22, 2008 | 42.26 | 43.08 | 41.41 | 43.08 | 3,805,468 | +1.08(+2.57%) |
Feb 21, 2008 | 42.64 | 43.03 | 41.65 | 42.00 | 5,115,790 | -0.62(-1.46%) |
Feb 20, 2008 | 41.37 | 42.62 | 41.20 | 42.62 | 2,723,002 | +0.80(+1.92%) |
Feb 19, 2008 | 42.51 | 43.17 | 41.35 | 41.82 | 2,861,440 | -0.57(-1.35%) |
Feb 18, 2008 | 42.34 | 42.65 | 41.36 | 42.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.34 | 42.65 | 41.36 | 42.39 | 3,667,418 | -0.04(-0.08%) |
Feb 14, 2008 | 43.03 | 43.07 | 42.06 | 42.43 | 4,970,916 | -0.30(-0.70%) |
Feb 13, 2008 | 43.42 | 44.01 | 41.79 | 42.73 | 5,161,453 | -0.45(-1.03%) |
Feb 12, 2008 | 42.30 | 43.39 | 42.13 | 43.17 | 3,574,415 | +1.24(+2.95%) |
Feb 11, 2008 | 42.14 | 42.80 | 41.18 | 41.93 | 3,679,487 | -0.13(-0.31%) |
Feb 08, 2008 | 43.51 | 43.70 | 41.18 | 42.06 | 5,082,023 | -1.86(-4.23%) |
Feb 07, 2008 | 42.86 | 43.92 | 42.28 | 43.92 | 5,777,510 | +0.74(+1.71%) |
Feb 06, 2008 | 44.74 | 44.91 | 43.14 | 43.18 | 5,662,167 | -1.41(-3.16%) |
Feb 05, 2008 | 46.49 | 46.49 | 44.51 | 44.59 | 6,195,100 | -2.64(-5.59%) |
Feb 04, 2008 | 47.91 | 48.05 | 46.49 | 47.23 | 5,537,003 | -0.67(-1.40%) |