Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.40 | 49.72 | 48.92 | 49.52 | 1,224,336 | +1.25(+2.59%) |
Apr 29, 2008 | 48.06 | 49.06 | 47.77 | 48.27 | 965,313 | +0.34(+0.70%) |
Apr 28, 2008 | 47.44 | 48.30 | 46.98 | 47.94 | 1,109,419 | -1.23(-2.51%) |
Apr 25, 2008 | 49.52 | 49.63 | 48.62 | 49.17 | 1,317,808 | -0.41(-0.82%) |
Apr 24, 2008 | 49.54 | 50.21 | 47.83 | 49.58 | 2,212,374 | +0.23(+0.48%) |
Apr 23, 2008 | 48.36 | 49.74 | 47.99 | 49.34 | 2,730,864 | +3.43(+7.47%) |
Apr 22, 2008 | 46.86 | 46.93 | 45.11 | 45.91 | 2,089,919 | -0.41(-0.88%) |
Apr 21, 2008 | 43.54 | 47.08 | 43.54 | 46.32 | 3,855,869 | +4.31(+10.26%) |
Apr 18, 2008 | 43.76 | 43.94 | 41.82 | 42.01 | 2,838,258 | -1.18(-2.74%) |
Apr 17, 2008 | 43.11 | 43.46 | 42.72 | 43.19 | 1,211,147 | +0.93(+2.21%) |
Apr 16, 2008 | 40.87 | 42.36 | 40.87 | 42.26 | 2,087,275 | +1.58(+3.87%) |
Apr 15, 2008 | 40.72 | 40.86 | 40.19 | 40.68 | 2,016,412 | +0.77(+1.93%) |
Apr 14, 2008 | 40.49 | 40.49 | 39.77 | 39.91 | 1,376,189 | -1.03(-2.51%) |
Apr 11, 2008 | 41.75 | 41.79 | 40.86 | 40.94 | 1,741,428 | -0.40(-0.97%) |
Apr 10, 2008 | 40.58 | 41.46 | 40.34 | 41.34 | 1,608,309 | +0.99(+2.47%) |
Apr 09, 2008 | 41.55 | 41.89 | 40.34 | 40.34 | 2,283,647 | -2.49(-5.82%) |
Apr 08, 2008 | 43.27 | 43.66 | 42.68 | 42.84 | 1,211,217 | -1.94(-4.34%) |
Apr 07, 2008 | 45.69 | 45.69 | 44.19 | 44.78 | 1,479,814 | +1.20(+2.75%) |
Apr 04, 2008 | 44.90 | 44.91 | 43.33 | 43.58 | 1,386,623 | -0.96(-2.16%) |
Apr 03, 2008 | 43.75 | 44.68 | 43.45 | 44.55 | 1,294,339 | +1.80(+4.20%) |
Apr 02, 2008 | 42.68 | 43.51 | 42.30 | 42.75 | 1,556,135 | +0.16(+0.38%) |
Apr 01, 2008 | 40.69 | 42.59 | 40.62 | 42.59 | 2,180,977 | +2.98(+7.54%) |
Mar 31, 2008 | 40.05 | 40.07 | 39.24 | 39.60 | 1,122,995 | -0.55(-1.38%) |
Mar 28, 2008 | 40.40 | 40.58 | 39.94 | 40.16 | 1,744,639 | +2.28(+6.01%) |
Mar 27, 2008 | 38.69 | 39.23 | 37.88 | 37.88 | 1,069,924 | -1.13(-2.90%) |
Mar 26, 2008 | 39.84 | 39.85 | 38.81 | 39.01 | 1,424,955 | -1.02(-2.55%) |
Mar 25, 2008 | 39.46 | 40.09 | 38.69 | 40.04 | 1,564,100 | +1.76(+4.60%) |
Mar 24, 2008 | 37.31 | 39.12 | 37.31 | 38.28 | 1,713,630 | +0.00(+0.01%) |
Mar 21, 2008 | 36.85 | 38.45 | 36.22 | 38.27 | 1,806,561 | +0.00(+0.00%) |
Mar 20, 2008 | 36.85 | 38.45 | 36.22 | 38.27 | 1,806,561 | -0.59(-1.52%) |
Mar 19, 2008 | 38.77 | 39.87 | 37.94 | 38.86 | 3,077,073 | -0.81(-2.03%) |
Mar 18, 2008 | 37.98 | 39.79 | 37.98 | 39.67 | 1,839,395 | +2.16(+5.76%) |
Mar 17, 2008 | 36.39 | 38.23 | 35.93 | 37.51 | 2,231,412 | -1.64(-4.19%) |
Mar 14, 2008 | 40.51 | 40.51 | 38.74 | 39.15 | 2,523,437 | -3.39(-7.96%) |
Mar 13, 2008 | 41.42 | 43.05 | 40.99 | 42.53 | 1,810,104 | -1.81(-4.07%) |
Mar 12, 2008 | 45.20 | 45.55 | 44.29 | 44.34 | 969,692 | -2.10(-4.52%) |
Mar 11, 2008 | 44.54 | 46.44 | 44.54 | 46.44 | 1,285,668 | +3.30(+7.66%) |
Mar 10, 2008 | 44.00 | 44.59 | 42.85 | 43.14 | 1,086,142 | -0.89(-2.03%) |
Mar 07, 2008 | 44.85 | 45.36 | 43.60 | 44.03 | 1,662,396 | -2.57(-5.51%) |
Mar 06, 2008 | 47.77 | 48.21 | 46.54 | 46.60 | 861,746 | -2.00(-4.12%) |
Mar 05, 2008 | 47.66 | 48.97 | 47.47 | 48.60 | 1,128,509 | +1.13(+2.38%) |
Mar 04, 2008 | 48.03 | 48.51 | 46.61 | 47.47 | 1,699,190 | -2.87(-5.71%) |
Mar 03, 2008 | 50.33 | 50.93 | 49.57 | 50.34 | 897,434 | -0.06(-0.13%) |
Feb 29, 2008 | 51.89 | 51.92 | 50.24 | 50.41 | 1,055,306 | -2.15(-4.09%) |
Feb 28, 2008 | 53.12 | 53.50 | 52.05 | 52.56 | 1,104,901 | +0.38(+0.73%) |
Feb 27, 2008 | 51.17 | 52.64 | 50.90 | 52.18 | 1,465,579 | +2.00(+3.98%) |
Feb 26, 2008 | 48.88 | 50.47 | 48.55 | 50.18 | 1,566,556 | +0.06(+0.11%) |
Feb 25, 2008 | 49.29 | 50.14 | 48.94 | 50.12 | 1,295,607 | -0.37(-0.73%) |
Feb 22, 2008 | 49.99 | 50.67 | 49.22 | 50.49 | 1,250,567 | +0.49(+0.98%) |
Feb 21, 2008 | 51.52 | 51.53 | 49.88 | 50.00 | 1,190,668 | -2.23(-4.27%) |
Feb 20, 2008 | 50.65 | 52.51 | 50.65 | 52.23 | 1,312,209 | -1.45(-2.70%) |
Feb 19, 2008 | 54.91 | 55.27 | 53.44 | 53.68 | 1,310,763 | -0.72(-1.32%) |
Feb 18, 2008 | 54.16 | 54.40 | 52.97 | 54.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 54.16 | 54.40 | 52.97 | 54.40 | 1,133,268 | +1.98(+3.78%) |
Feb 14, 2008 | 53.43 | 53.64 | 52.39 | 52.42 | 1,058,641 | -0.53(-1.01%) |
Feb 13, 2008 | 52.03 | 53.01 | 51.38 | 52.96 | 1,258,643 | +1.63(+3.17%) |
Feb 12, 2008 | 51.22 | 52.33 | 50.76 | 51.33 | 1,225,967 | +0.49(+0.97%) |
Feb 11, 2008 | 51.12 | 51.12 | 49.38 | 50.84 | 1,245,517 | -0.79(-1.53%) |
Feb 08, 2008 | 51.63 | 52.13 | 50.73 | 51.63 | 1,037,589 | -0.23(-0.44%) |
Feb 07, 2008 | 49.24 | 52.21 | 49.24 | 51.86 | 1,068,241 | +1.46(+2.89%) |
Feb 06, 2008 | 52.59 | 53.32 | 50.27 | 50.40 | 1,225,615 | -2.51(-4.74%) |
Feb 05, 2008 | 55.76 | 55.79 | 52.91 | 52.91 | 1,504,132 | -2.52(-4.55%) |
Feb 04, 2008 | 55.14 | 55.95 | 54.35 | 55.43 | 1,516,772 | +3.33(+6.40%) |