Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.99 | 50.78 | 48.79 | 49.11 | 4,527,654 | -0.68(-1.36%) |
Apr 29, 2008 | 57.25 | 57.66 | 49.42 | 49.79 | 5,049,135 | -6.39(-11.37%) |
Apr 28, 2008 | 56.64 | 57.80 | 55.59 | 56.17 | 1,873,911 | +0.91(+1.64%) |
Apr 25, 2008 | 54.11 | 55.43 | 53.90 | 55.27 | 1,274,995 | +1.20(+2.22%) |
Apr 24, 2008 | 55.56 | 55.56 | 53.11 | 54.07 | 1,671,258 | -1.46(-2.63%) |
Apr 23, 2008 | 56.02 | 56.16 | 54.09 | 55.53 | 1,260,619 | -0.24(-0.42%) |
Apr 22, 2008 | 57.48 | 57.69 | 54.79 | 55.77 | 2,018,510 | -1.82(-3.16%) |
Apr 21, 2008 | 57.96 | 58.14 | 56.56 | 57.59 | 1,249,177 | +0.55(+0.96%) |
Apr 18, 2008 | 55.98 | 58.04 | 55.58 | 57.04 | 2,245,412 | +2.98(+5.51%) |
Apr 17, 2008 | 54.83 | 55.60 | 53.25 | 54.06 | 1,240,237 | -1.18(-2.14%) |
Apr 16, 2008 | 53.59 | 56.01 | 53.59 | 55.24 | 2,074,089 | +2.16(+4.06%) |
Apr 15, 2008 | 53.42 | 54.12 | 51.18 | 53.09 | 1,459,122 | +0.52(+0.99%) |
Apr 14, 2008 | 51.13 | 53.41 | 50.87 | 52.56 | 1,361,124 | +1.32(+2.58%) |
Apr 11, 2008 | 51.65 | 52.27 | 50.77 | 51.24 | 1,322,355 | -1.22(-2.32%) |
Apr 10, 2008 | 52.69 | 53.24 | 51.42 | 52.46 | 1,641,901 | -0.33(-0.63%) |
Apr 09, 2008 | 54.62 | 54.80 | 52.54 | 52.79 | 1,843,635 | -1.66(-3.04%) |
Apr 08, 2008 | 53.73 | 55.06 | 53.32 | 54.45 | 1,676,585 | +0.73(+1.37%) |
Apr 07, 2008 | 53.17 | 54.57 | 53.00 | 53.72 | 2,092,940 | +0.96(+1.83%) |
Apr 04, 2008 | 52.25 | 54.10 | 52.25 | 52.75 | 1,438,093 | +0.50(+0.95%) |
Apr 03, 2008 | 50.88 | 53.19 | 50.75 | 52.25 | 1,822,306 | +1.06(+2.07%) |
Apr 02, 2008 | 51.36 | 51.73 | 50.06 | 51.19 | 2,148,614 | +0.48(+0.95%) |
Apr 01, 2008 | 49.37 | 50.71 | 47.85 | 50.71 | 2,336,844 | +1.80(+3.69%) |
Mar 31, 2008 | 49.01 | 50.87 | 48.12 | 48.91 | 1,927,181 | -0.33(-0.66%) |
Mar 28, 2008 | 49.82 | 50.92 | 48.74 | 49.23 | 1,284,966 | -0.32(-0.64%) |
Mar 27, 2008 | 50.31 | 51.07 | 49.26 | 49.55 | 1,645,295 | -1.12(-2.21%) |
Mar 26, 2008 | 50.30 | 50.69 | 48.59 | 50.67 | 1,637,285 | +1.11(+2.24%) |
Mar 25, 2008 | 47.99 | 50.04 | 47.37 | 49.56 | 2,021,490 | +2.70(+5.77%) |
Mar 24, 2008 | 44.40 | 47.53 | 44.40 | 46.86 | 1,564,995 | +2.47(+5.56%) |
Mar 21, 2008 | 46.09 | 46.13 | 42.86 | 44.39 | 4,049,375 | +0.00(+0.00%) |
Mar 20, 2008 | 46.09 | 46.13 | 42.86 | 44.39 | 4,049,375 | -1.74(-3.77%) |
Mar 19, 2008 | 50.64 | 50.64 | 46.13 | 46.13 | 1,623,970 | -4.70(-9.25%) |
Mar 18, 2008 | 47.56 | 51.05 | 47.56 | 50.83 | 2,473,140 | +3.98(+8.49%) |
Mar 17, 2008 | 47.47 | 48.57 | 45.56 | 46.86 | 1,368,851 | -1.85(-3.79%) |
Mar 14, 2008 | 49.62 | 50.13 | 47.69 | 48.70 | 1,915,853 | -0.42(-0.85%) |
Mar 13, 2008 | 48.21 | 49.44 | 48.21 | 49.12 | 3,093,841 | +0.09(+0.18%) |
Mar 12, 2008 | 49.93 | 50.65 | 48.84 | 49.03 | 3,397,338 | -0.91(-1.83%) |
Mar 11, 2008 | 49.90 | 50.08 | 48.05 | 49.94 | 2,469,124 | +1.73(+3.59%) |
Mar 10, 2008 | 50.64 | 51.02 | 47.93 | 48.21 | 1,937,159 | -2.82(-5.52%) |
Mar 07, 2008 | 51.88 | 53.19 | 50.43 | 51.03 | 1,450,508 | -1.99(-3.76%) |
Mar 06, 2008 | 54.12 | 54.38 | 52.69 | 53.02 | 1,169,668 | -1.10(-2.04%) |
Mar 05, 2008 | 53.01 | 54.82 | 53.01 | 54.12 | 1,605,600 | +1.41(+2.68%) |
Mar 04, 2008 | 53.99 | 54.27 | 51.45 | 52.71 | 1,845,170 | -1.75(-3.21%) |
Mar 03, 2008 | 52.43 | 54.92 | 52.28 | 54.46 | 1,569,071 | +1.49(+2.81%) |
Feb 29, 2008 | 52.27 | 53.17 | 51.95 | 52.97 | 2,032,490 | -0.15(-0.28%) |
Feb 28, 2008 | 53.45 | 53.76 | 52.34 | 53.12 | 1,583,119 | -0.62(-1.16%) |
Feb 27, 2008 | 53.99 | 55.42 | 53.27 | 53.74 | 1,532,480 | -0.73(-1.35%) |
Feb 26, 2008 | 55.21 | 55.94 | 54.43 | 54.48 | 1,988,361 | -0.56(-1.01%) |
Feb 25, 2008 | 52.83 | 55.16 | 52.69 | 55.03 | 2,017,050 | +2.22(+4.21%) |
Feb 22, 2008 | 53.51 | 53.93 | 51.09 | 52.81 | 1,754,375 | -0.65(-1.22%) |
Feb 21, 2008 | 53.56 | 54.22 | 52.86 | 53.46 | 1,662,213 | +0.42(+0.80%) |
Feb 20, 2008 | 51.72 | 53.24 | 50.48 | 53.04 | 2,015,362 | +0.97(+1.87%) |
Feb 19, 2008 | 53.11 | 54.04 | 51.52 | 52.07 | 1,977,481 | -0.60(-1.15%) |
Feb 18, 2008 | 51.81 | 52.84 | 50.96 | 52.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.81 | 52.84 | 50.96 | 52.67 | 1,581,300 | +0.34(+0.66%) |
Feb 14, 2008 | 54.12 | 54.16 | 51.76 | 52.33 | 2,872,832 | -1.73(-3.20%) |
Feb 13, 2008 | 52.08 | 54.56 | 51.06 | 54.06 | 3,927,999 | +2.50(+4.85%) |
Feb 12, 2008 | 48.75 | 52.22 | 48.57 | 51.56 | 3,863,737 | +3.16(+6.53%) |
Feb 11, 2008 | 46.72 | 48.74 | 45.98 | 48.40 | 1,765,575 | +2.07(+4.46%) |
Feb 08, 2008 | 45.30 | 46.49 | 44.81 | 46.33 | 2,136,104 | +0.85(+1.87%) |
Feb 07, 2008 | 45.49 | 46.81 | 43.77 | 45.48 | 6,124,273 | -1.85(-3.92%) |
Feb 06, 2008 | 46.55 | 48.59 | 46.43 | 47.34 | 1,745,083 | +0.33(+0.69%) |
Feb 05, 2008 | 48.46 | 48.92 | 46.79 | 47.01 | 1,600,357 | -2.44(-4.94%) |
Feb 04, 2008 | 50.75 | 51.37 | 49.29 | 49.45 | 1,563,430 | -1.31(-2.57%) |