Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.83 | 53.42 | 51.89 | 52.50 | 10,268,467 | -0.03(-0.05%) |
Apr 29, 2008 | 53.69 | 53.97 | 52.47 | 52.52 | 9,767,085 | -1.44(-2.68%) |
Apr 28, 2008 | 55.20 | 55.21 | 53.77 | 53.97 | 9,803,602 | -0.84(-1.53%) |
Apr 25, 2008 | 53.34 | 54.83 | 52.86 | 54.80 | 11,923,600 | +2.55(+4.88%) |
Apr 24, 2008 | 53.85 | 53.85 | 51.86 | 52.26 | 12,351,163 | -1.07(-2.01%) |
Apr 23, 2008 | 54.43 | 54.43 | 52.85 | 53.33 | 9,452,683 | -0.97(-1.78%) |
Apr 22, 2008 | 53.38 | 54.86 | 53.08 | 54.29 | 12,093,333 | +0.79(+1.47%) |
Apr 21, 2008 | 52.94 | 53.60 | 52.33 | 53.51 | 10,596,889 | +1.23(+2.35%) |
Apr 18, 2008 | 52.36 | 52.74 | 51.81 | 52.27 | 12,575,905 | -0.01(-0.01%) |
Apr 17, 2008 | 52.28 | 53.06 | 52.01 | 52.28 | 7,094,980 | -0.20(-0.38%) |
Apr 16, 2008 | 50.38 | 52.62 | 50.27 | 52.48 | 14,604,760 | +2.35(+4.68%) |
Apr 15, 2008 | 49.84 | 50.41 | 49.68 | 50.14 | 8,533,354 | +0.82(+1.66%) |
Apr 14, 2008 | 48.72 | 49.78 | 48.72 | 49.32 | 8,295,889 | +0.59(+1.22%) |
Apr 11, 2008 | 49.74 | 49.74 | 48.64 | 48.72 | 4,962,446 | -0.86(-1.73%) |
Apr 10, 2008 | 49.65 | 50.02 | 49.16 | 49.58 | 8,088,118 | -0.16(-0.33%) |
Apr 09, 2008 | 48.82 | 50.40 | 48.77 | 49.75 | 9,319,213 | +1.05(+2.16%) |
Apr 08, 2008 | 47.97 | 49.11 | 47.91 | 48.69 | 7,924,681 | +0.39(+0.81%) |
Apr 07, 2008 | 49.35 | 49.49 | 48.15 | 48.30 | 7,153,359 | -0.12(-0.25%) |
Apr 04, 2008 | 47.81 | 48.88 | 47.81 | 48.42 | 8,019,789 | +0.77(+1.62%) |
Apr 03, 2008 | 47.06 | 48.48 | 46.81 | 47.65 | 10,864,885 | +0.40(+0.85%) |
Apr 02, 2008 | 47.00 | 47.73 | 46.79 | 47.25 | 12,933,054 | +0.01(+0.01%) |
Apr 01, 2008 | 46.12 | 47.32 | 45.57 | 47.24 | 10,028,579 | +1.08(+2.34%) |
Mar 31, 2008 | 46.49 | 47.13 | 45.52 | 46.16 | 8,701,673 | -0.03(-0.07%) |
Mar 28, 2008 | 46.50 | 47.11 | 45.51 | 46.19 | 6,575,257 | +0.01(+0.03%) |
Mar 27, 2008 | 46.85 | 47.41 | 46.10 | 46.18 | 7,497,868 | -0.47(-1.01%) |
Mar 26, 2008 | 45.13 | 46.84 | 45.13 | 46.65 | 9,801,423 | +1.38(+3.05%) |
Mar 25, 2008 | 44.91 | 45.51 | 44.35 | 45.27 | 8,021,084 | +0.64(+1.44%) |
Mar 24, 2008 | 44.22 | 45.35 | 43.71 | 44.63 | 8,170,091 | +0.50(+1.14%) |
Mar 21, 2008 | 42.63 | 44.31 | 41.88 | 44.12 | 14,524,354 | -0.00(-0.00%) |
Mar 20, 2008 | 42.63 | 44.31 | 41.88 | 44.12 | 14,524,354 | +0.49(+1.12%) |
Mar 19, 2008 | 46.49 | 46.91 | 43.56 | 43.64 | 14,306,857 | -3.02(-6.48%) |
Mar 18, 2008 | 45.89 | 46.82 | 45.16 | 46.66 | 11,525,161 | +2.08(+4.66%) |
Mar 17, 2008 | 46.82 | 46.82 | 43.70 | 44.58 | 16,917,398 | -2.90(-6.11%) |
Mar 14, 2008 | 49.27 | 49.27 | 46.49 | 47.49 | 13,253,622 | -1.32(-2.71%) |
Mar 13, 2008 | 48.02 | 49.30 | 47.24 | 48.81 | 10,128,414 | +0.61(+1.26%) |
Mar 12, 2008 | 49.73 | 49.79 | 48.16 | 48.21 | 8,848,327 | -1.38(-2.77%) |
Mar 11, 2008 | 47.63 | 49.81 | 46.93 | 49.58 | 15,119,152 | +3.23(+6.97%) |
Mar 10, 2008 | 47.59 | 47.60 | 45.95 | 46.35 | 9,145,318 | -0.52(-1.10%) |
Mar 07, 2008 | 47.16 | 47.85 | 46.28 | 46.87 | 9,648,095 | -0.74(-1.55%) |
Mar 06, 2008 | 49.10 | 49.39 | 47.57 | 47.61 | 12,780,230 | -1.89(-3.83%) |
Mar 05, 2008 | 48.32 | 49.76 | 48.07 | 49.50 | 11,004,345 | +1.65(+3.46%) |
Mar 04, 2008 | 49.00 | 49.31 | 47.00 | 47.85 | 12,738,756 | -1.51(-3.07%) |
Mar 03, 2008 | 48.89 | 49.73 | 48.37 | 49.36 | 10,276,099 | +0.55(+1.12%) |
Feb 29, 2008 | 50.26 | 50.26 | 48.29 | 48.81 | 10,840,288 | -1.92(-3.78%) |
Feb 28, 2008 | 49.39 | 50.73 | 49.39 | 50.73 | 9,675,387 | +1.08(+2.17%) |
Feb 27, 2008 | 48.86 | 50.09 | 48.83 | 49.65 | 13,051,028 | +0.40(+0.81%) |
Feb 26, 2008 | 48.04 | 49.67 | 47.88 | 49.25 | 12,808,187 | +1.29(+2.68%) |
Feb 25, 2008 | 46.71 | 48.16 | 46.58 | 47.97 | 10,640,266 | +1.55(+3.34%) |
Feb 22, 2008 | 46.39 | 46.90 | 45.52 | 46.41 | 9,590,303 | +0.30(+0.66%) |
Feb 21, 2008 | 48.14 | 48.41 | 46.00 | 46.11 | 10,439,476 | -1.93(-4.02%) |
Feb 20, 2008 | 46.85 | 48.13 | 46.69 | 48.04 | 8,056,682 | +0.69(+1.45%) |
Feb 19, 2008 | 46.51 | 47.85 | 46.09 | 47.35 | 12,309,882 | +2.11(+4.66%) |
Feb 18, 2008 | 45.78 | 45.80 | 44.36 | 45.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.78 | 45.80 | 44.36 | 45.25 | 10,230,640 | -0.01(-0.01%) |
Feb 14, 2008 | 44.34 | 46.32 | 44.34 | 45.25 | 13,994,446 | +1.01(+2.28%) |
Feb 13, 2008 | 43.45 | 44.31 | 42.45 | 44.24 | 10,379,329 | +1.21(+2.81%) |
Feb 12, 2008 | 43.59 | 44.17 | 42.60 | 43.03 | 10,365,223 | -0.21(-0.48%) |
Feb 11, 2008 | 42.14 | 43.35 | 41.34 | 43.24 | 13,835,931 | +1.17(+2.79%) |
Feb 08, 2008 | 41.00 | 42.42 | 40.99 | 42.07 | 8,616,794 | +0.92(+2.24%) |
Feb 07, 2008 | 40.76 | 41.62 | 40.04 | 41.15 | 13,676,144 | +0.24(+0.59%) |
Feb 06, 2008 | 42.41 | 42.66 | 40.74 | 40.91 | 11,086,053 | -1.13(-2.69%) |
Feb 05, 2008 | 43.00 | 43.18 | 42.04 | 42.04 | 9,230,711 | -1.65(-3.77%) |
Feb 04, 2008 | 43.67 | 44.19 | 42.75 | 43.68 | 9,069,913 | +0.03(+0.06%) |