Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 47.07 | 47.53 | 46.34 | 46.38 | 2,285,338 | -0.83(-1.75%) |
Apr 29, 2008 | 47.50 | 47.88 | 47.12 | 47.21 | 2,403,265 | -0.53(-1.12%) |
Apr 28, 2008 | 48.33 | 48.58 | 47.35 | 47.74 | 2,723,561 | -0.76(-1.56%) |
Apr 25, 2008 | 48.67 | 48.81 | 47.95 | 48.50 | 2,392,000 | -0.12(-0.26%) |
Apr 24, 2008 | 47.62 | 49.03 | 46.93 | 48.62 | 2,320,377 | +1.35(+2.86%) |
Apr 23, 2008 | 47.03 | 48.21 | 46.56 | 47.27 | 3,145,250 | +0.39(+0.84%) |
Apr 22, 2008 | 47.84 | 48.35 | 46.54 | 46.88 | 5,505,253 | -1.26(-2.62%) |
Apr 21, 2008 | 48.60 | 48.64 | 47.60 | 48.14 | 2,432,179 | -0.38(-0.79%) |
Apr 18, 2008 | 49.08 | 49.34 | 47.47 | 48.52 | 4,238,773 | +1.42(+3.02%) |
Apr 17, 2008 | 46.66 | 47.13 | 46.40 | 47.10 | 1,628,139 | +0.21(+0.46%) |
Apr 16, 2008 | 46.80 | 47.13 | 46.03 | 46.89 | 2,016,649 | +0.58(+1.25%) |
Apr 15, 2008 | 46.27 | 47.09 | 46.14 | 46.31 | 2,764,690 | +0.07(+0.15%) |
Apr 14, 2008 | 46.46 | 46.58 | 45.62 | 46.24 | 2,088,348 | -0.37(-0.80%) |
Apr 11, 2008 | 46.46 | 47.03 | 46.31 | 46.61 | 2,074,094 | -0.30(-0.64%) |
Apr 10, 2008 | 46.90 | 47.40 | 46.58 | 46.91 | 3,973,764 | -1.06(-2.21%) |
Apr 09, 2008 | 47.52 | 48.14 | 47.28 | 47.97 | 1,919,999 | +0.79(+1.68%) |
Apr 08, 2008 | 46.94 | 47.22 | 46.87 | 47.18 | 1,937,264 | +0.01(+0.02%) |
Apr 07, 2008 | 48.76 | 48.90 | 47.01 | 47.17 | 2,508,828 | -1.15(-2.38%) |
Apr 04, 2008 | 46.98 | 48.70 | 46.98 | 48.32 | 2,867,589 | +1.33(+2.82%) |
Apr 03, 2008 | 47.12 | 47.66 | 46.98 | 46.99 | 1,279,816 | -0.35(-0.73%) |
Apr 02, 2008 | 47.55 | 48.01 | 46.73 | 47.34 | 2,275,513 | -0.60(-1.24%) |
Apr 01, 2008 | 46.73 | 48.03 | 46.04 | 47.94 | 1,885,761 | +1.33(+2.86%) |
Mar 31, 2008 | 46.02 | 46.66 | 45.45 | 46.60 | 2,694,619 | +0.63(+1.37%) |
Mar 28, 2008 | 46.40 | 47.12 | 45.83 | 45.97 | 1,551,471 | -0.57(-1.22%) |
Mar 27, 2008 | 46.64 | 47.21 | 46.27 | 46.54 | 1,965,928 | -0.22(-0.48%) |
Mar 26, 2008 | 45.84 | 46.86 | 45.84 | 46.76 | 3,839,770 | +0.63(+1.37%) |
Mar 25, 2008 | 47.71 | 47.93 | 46.02 | 46.13 | 3,923,427 | -1.66(-3.48%) |
Mar 24, 2008 | 48.94 | 49.00 | 47.60 | 47.79 | 1,884,363 | -1.36(-2.77%) |
Mar 21, 2008 | 48.44 | 49.16 | 48.06 | 49.16 | 2,784,486 | +0.00(+0.00%) |
Mar 20, 2008 | 48.44 | 49.16 | 48.06 | 49.16 | 2,784,486 | +0.71(+1.47%) |
Mar 19, 2008 | 48.52 | 49.27 | 48.40 | 48.44 | 2,505,368 | +0.17(+0.35%) |
Mar 18, 2008 | 47.05 | 48.34 | 47.05 | 48.28 | 3,175,814 | +1.96(+4.23%) |
Mar 17, 2008 | 46.05 | 47.13 | 46.05 | 46.32 | 2,719,324 | -0.75(-1.59%) |
Mar 14, 2008 | 47.14 | 48.34 | 46.32 | 47.06 | 5,408,674 | -0.06(-0.13%) |
Mar 13, 2008 | 48.50 | 48.92 | 46.89 | 47.13 | 6,930,207 | -1.95(-3.97%) |
Mar 12, 2008 | 49.57 | 50.25 | 48.90 | 49.08 | 3,371,112 | -0.13(-0.27%) |
Mar 11, 2008 | 50.58 | 50.58 | 47.75 | 49.21 | 5,425,662 | -0.37(-0.75%) |
Mar 10, 2008 | 51.23 | 51.23 | 49.37 | 49.58 | 3,608,598 | -1.49(-2.93%) |
Mar 07, 2008 | 51.25 | 51.67 | 50.81 | 51.08 | 2,432,642 | -0.53(-1.03%) |
Mar 06, 2008 | 52.28 | 52.40 | 51.58 | 51.61 | 2,583,494 | -0.82(-1.56%) |
Mar 05, 2008 | 51.92 | 52.52 | 51.91 | 52.43 | 1,932,860 | +0.83(+1.60%) |
Mar 04, 2008 | 51.84 | 51.99 | 51.49 | 51.60 | 3,946,075 | -0.72(-1.38%) |
Mar 03, 2008 | 52.12 | 52.32 | 51.93 | 52.32 | 2,254,320 | +0.04(+0.07%) |
Feb 29, 2008 | 53.25 | 53.25 | 52.09 | 52.29 | 2,203,433 | -1.08(-2.02%) |
Feb 28, 2008 | 53.76 | 53.76 | 53.18 | 53.37 | 1,551,811 | -0.68(-1.25%) |
Feb 27, 2008 | 53.86 | 54.38 | 53.73 | 54.04 | 1,618,765 | -0.02(-0.03%) |
Feb 26, 2008 | 54.08 | 54.46 | 53.75 | 54.06 | 2,704,223 | -0.35(-0.64%) |
Feb 25, 2008 | 53.43 | 54.61 | 53.35 | 54.41 | 2,823,660 | +1.11(+2.09%) |
Feb 22, 2008 | 52.33 | 53.39 | 52.33 | 53.29 | 2,547,160 | +0.77(+1.47%) |
Feb 21, 2008 | 53.04 | 53.07 | 52.45 | 52.52 | 2,246,837 | -0.43(-0.81%) |
Feb 20, 2008 | 52.55 | 53.00 | 52.18 | 52.95 | 3,274,044 | +0.37(+0.71%) |
Feb 19, 2008 | 52.26 | 52.90 | 52.14 | 52.57 | 3,245,526 | +0.46(+0.89%) |
Feb 18, 2008 | 51.77 | 52.11 | 51.40 | 52.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.77 | 52.11 | 51.40 | 52.11 | 3,058,607 | +0.28(+0.55%) |
Feb 14, 2008 | 51.53 | 52.07 | 51.07 | 51.83 | 3,820,416 | +0.38(+0.74%) |
Feb 13, 2008 | 51.83 | 52.26 | 51.19 | 51.44 | 3,645,059 | -0.09(-0.17%) |
Feb 12, 2008 | 51.57 | 52.04 | 51.14 | 51.53 | 3,070,907 | +0.18(+0.35%) |
Feb 11, 2008 | 51.22 | 51.48 | 50.74 | 51.35 | 2,729,833 | +0.03(+0.05%) |
Feb 08, 2008 | 50.82 | 52.16 | 50.36 | 51.33 | 2,938,697 | -0.02(-0.03%) |
Feb 07, 2008 | 51.22 | 51.75 | 50.47 | 51.35 | 5,341,366 | +0.05(+0.10%) |
Feb 06, 2008 | 53.48 | 53.61 | 51.07 | 51.29 | 5,417,590 | -1.94(-3.64%) |
Feb 05, 2008 | 54.17 | 54.48 | 53.23 | 53.23 | 3,924,396 | -1.78(-3.24%) |
Feb 04, 2008 | 54.66 | 55.58 | 54.42 | 55.01 | 2,332,175 | +0.36(+0.67%) |