Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.84 | 49.61 | 47.67 | 47.98 | 4,634,463 | -0.66(-1.36%) |
Apr 29, 2008 | 55.93 | 56.33 | 48.28 | 48.64 | 5,168,247 | -6.24(-11.37%) |
Apr 28, 2008 | 55.33 | 56.47 | 54.30 | 54.88 | 1,918,117 | +0.89(+1.64%) |
Apr 25, 2008 | 52.86 | 54.15 | 52.66 | 53.99 | 1,305,073 | +1.17(+2.22%) |
Apr 24, 2008 | 54.28 | 54.28 | 51.89 | 52.82 | 1,710,684 | -1.43(-2.63%) |
Apr 23, 2008 | 54.73 | 54.86 | 52.84 | 54.25 | 1,290,358 | -0.23(-0.42%) |
Apr 22, 2008 | 56.16 | 56.36 | 53.53 | 54.48 | 2,066,127 | -1.78(-3.16%) |
Apr 21, 2008 | 56.63 | 56.80 | 55.25 | 56.26 | 1,278,646 | +0.53(+0.96%) |
Apr 18, 2008 | 54.69 | 56.70 | 54.30 | 55.73 | 2,298,382 | +2.91(+5.51%) |
Apr 17, 2008 | 53.57 | 54.32 | 52.02 | 52.81 | 1,269,495 | -1.16(-2.14%) |
Apr 16, 2008 | 52.36 | 54.72 | 52.36 | 53.97 | 2,123,018 | +2.11(+4.06%) |
Apr 15, 2008 | 52.19 | 52.88 | 50.00 | 51.86 | 1,493,543 | +0.51(+0.99%) |
Apr 14, 2008 | 49.96 | 52.17 | 49.70 | 51.35 | 1,393,233 | +1.29(+2.58%) |
Apr 11, 2008 | 50.46 | 51.07 | 49.60 | 50.06 | 1,353,550 | -1.19(-2.32%) |
Apr 10, 2008 | 51.47 | 52.02 | 50.24 | 51.25 | 1,680,635 | -0.33(-0.63%) |
Apr 09, 2008 | 53.36 | 53.54 | 51.33 | 51.58 | 1,887,127 | -1.62(-3.04%) |
Apr 08, 2008 | 52.49 | 53.79 | 52.09 | 53.20 | 1,716,137 | +0.72(+1.37%) |
Apr 07, 2008 | 51.94 | 53.31 | 51.78 | 52.48 | 2,142,314 | +0.94(+1.83%) |
Apr 04, 2008 | 51.04 | 52.85 | 51.04 | 51.54 | 1,472,018 | +0.49(+0.95%) |
Apr 03, 2008 | 49.71 | 51.97 | 49.58 | 51.05 | 1,865,295 | +1.04(+2.07%) |
Apr 02, 2008 | 50.18 | 50.54 | 48.91 | 50.01 | 2,199,301 | +0.47(+0.95%) |
Apr 01, 2008 | 48.23 | 49.54 | 46.75 | 49.54 | 2,391,971 | +1.76(+3.69%) |
Mar 31, 2008 | 47.88 | 49.70 | 47.01 | 47.78 | 1,972,644 | -0.32(-0.66%) |
Mar 28, 2008 | 48.67 | 49.75 | 47.62 | 48.10 | 1,315,279 | -0.31(-0.64%) |
Mar 27, 2008 | 49.15 | 49.89 | 48.13 | 48.41 | 1,684,109 | -1.09(-2.21%) |
Mar 26, 2008 | 49.14 | 49.52 | 47.48 | 49.50 | 1,675,910 | +1.09(+2.24%) |
Mar 25, 2008 | 46.88 | 48.89 | 46.28 | 48.42 | 2,069,178 | +2.64(+5.77%) |
Mar 24, 2008 | 43.37 | 46.44 | 43.37 | 45.78 | 1,601,914 | +2.41(+5.56%) |
Mar 21, 2008 | 45.03 | 45.07 | 41.87 | 43.37 | 4,144,902 | +0.00(+0.00%) |
Mar 20, 2008 | 45.03 | 45.07 | 41.87 | 43.37 | 4,144,902 | -1.70(-3.77%) |
Mar 19, 2008 | 49.48 | 49.48 | 45.07 | 45.07 | 1,662,280 | -4.60(-9.25%) |
Mar 18, 2008 | 46.46 | 49.87 | 46.46 | 49.66 | 2,531,482 | +3.89(+8.49%) |
Mar 17, 2008 | 46.37 | 47.45 | 44.51 | 45.78 | 1,401,143 | -1.80(-3.79%) |
Mar 14, 2008 | 48.47 | 48.98 | 46.59 | 47.58 | 1,961,049 | -0.41(-0.85%) |
Mar 13, 2008 | 47.10 | 48.30 | 47.10 | 47.99 | 3,166,826 | +0.09(+0.18%) |
Mar 12, 2008 | 48.78 | 49.49 | 47.71 | 47.90 | 3,477,482 | -0.89(-1.83%) |
Mar 11, 2008 | 48.75 | 48.93 | 46.94 | 48.79 | 2,527,371 | +1.69(+3.59%) |
Mar 10, 2008 | 49.48 | 49.84 | 46.82 | 47.10 | 1,982,857 | -2.75(-5.52%) |
Mar 07, 2008 | 50.68 | 51.97 | 49.27 | 49.85 | 1,484,726 | -1.95(-3.76%) |
Mar 06, 2008 | 52.87 | 53.13 | 51.47 | 51.80 | 1,197,261 | -1.08(-2.04%) |
Mar 05, 2008 | 51.78 | 53.55 | 51.78 | 52.88 | 1,643,477 | +1.38(+2.68%) |
Mar 04, 2008 | 52.75 | 53.02 | 50.27 | 51.50 | 1,888,699 | -1.71(-3.21%) |
Mar 03, 2008 | 51.23 | 53.66 | 51.07 | 53.20 | 1,606,086 | +1.45(+2.81%) |
Feb 29, 2008 | 51.07 | 51.94 | 50.75 | 51.75 | 2,080,437 | -0.14(-0.28%) |
Feb 28, 2008 | 52.21 | 52.53 | 51.13 | 51.90 | 1,620,465 | -0.61(-1.16%) |
Feb 27, 2008 | 52.75 | 54.15 | 52.04 | 52.50 | 1,568,632 | -0.72(-1.35%) |
Feb 26, 2008 | 53.94 | 54.65 | 53.17 | 53.22 | 2,035,267 | -0.54(-1.01%) |
Feb 25, 2008 | 51.61 | 53.89 | 51.47 | 53.76 | 2,064,633 | +2.17(+4.21%) |
Feb 22, 2008 | 52.28 | 52.69 | 49.92 | 51.59 | 1,795,762 | -0.64(-1.22%) |
Feb 21, 2008 | 52.33 | 52.97 | 51.64 | 52.23 | 1,701,425 | +0.41(+0.80%) |
Feb 20, 2008 | 50.53 | 52.02 | 49.32 | 51.82 | 2,062,905 | +0.95(+1.87%) |
Feb 19, 2008 | 51.89 | 52.80 | 50.33 | 50.87 | 2,024,131 | -0.59(-1.15%) |
Feb 18, 2008 | 50.62 | 51.62 | 49.78 | 51.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.62 | 51.62 | 49.78 | 51.46 | 1,618,604 | +0.34(+0.66%) |
Feb 14, 2008 | 52.88 | 52.92 | 50.57 | 51.12 | 2,940,603 | -1.69(-3.20%) |
Feb 13, 2008 | 50.88 | 53.30 | 49.88 | 52.81 | 4,020,662 | +2.44(+4.85%) |
Feb 12, 2008 | 47.63 | 51.02 | 47.45 | 50.37 | 3,954,884 | +3.09(+6.53%) |
Feb 11, 2008 | 45.65 | 47.62 | 44.92 | 47.28 | 1,807,226 | +2.02(+4.46%) |
Feb 08, 2008 | 44.25 | 45.42 | 43.77 | 45.26 | 2,186,496 | +0.83(+1.87%) |
Feb 07, 2008 | 44.44 | 45.74 | 42.76 | 44.44 | 6,268,748 | -1.81(-3.92%) |
Feb 06, 2008 | 45.48 | 47.47 | 45.36 | 46.25 | 1,786,251 | +0.32(+0.70%) |
Feb 05, 2008 | 47.34 | 47.79 | 45.71 | 45.93 | 1,638,110 | -2.39(-4.94%) |
Feb 04, 2008 | 49.58 | 50.19 | 48.15 | 48.31 | 1,600,312 | -1.28(-2.57%) |