Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.05 | 52.86 | 47.90 | 51.06 | 52,828,232 | +3.61(+7.61%) |
Apr 29, 2008 | 48.84 | 48.84 | 47.22 | 47.45 | 20,333,072 | -1.81(-3.67%) |
Apr 28, 2008 | 50.17 | 50.20 | 49.24 | 49.25 | 15,025,991 | -0.27(-0.54%) |
Apr 25, 2008 | 49.23 | 49.55 | 48.64 | 49.52 | 16,178,181 | +0.68(+1.40%) |
Apr 24, 2008 | 49.89 | 49.97 | 48.73 | 48.84 | 21,481,842 | -1.15(-2.30%) |
Apr 23, 2008 | 50.38 | 50.59 | 49.81 | 49.98 | 18,670,866 | -0.45(-0.88%) |
Apr 22, 2008 | 50.22 | 51.12 | 50.08 | 50.43 | 20,664,492 | -0.12(-0.24%) |
Apr 21, 2008 | 49.77 | 50.87 | 49.50 | 50.55 | 14,708,961 | +0.93(+1.88%) |
Apr 18, 2008 | 49.63 | 50.06 | 49.11 | 49.62 | 21,868,838 | -0.01(-0.02%) |
Apr 17, 2008 | 48.86 | 49.90 | 48.73 | 49.63 | 24,964,398 | +0.49(+0.99%) |
Apr 16, 2008 | 48.47 | 49.29 | 48.36 | 49.14 | 25,021,812 | +1.57(+3.30%) |
Apr 15, 2008 | 47.51 | 47.74 | 47.11 | 47.57 | 14,495,263 | +0.57(+1.21%) |
Apr 14, 2008 | 46.44 | 47.70 | 45.99 | 47.00 | 22,333,504 | +0.27(+0.58%) |
Apr 11, 2008 | 46.97 | 47.34 | 46.51 | 46.73 | 14,845,043 | -0.80(-1.69%) |
Apr 10, 2008 | 47.46 | 47.85 | 46.70 | 47.53 | 16,619,059 | +0.07(+0.15%) |
Apr 09, 2008 | 48.02 | 48.27 | 47.05 | 47.46 | 18,939,088 | -0.37(-0.77%) |
Apr 08, 2008 | 46.86 | 48.12 | 46.66 | 47.82 | 19,294,008 | +0.51(+1.09%) |
Apr 07, 2008 | 48.05 | 48.55 | 47.11 | 47.31 | 18,047,070 | -0.01(-0.01%) |
Apr 04, 2008 | 46.80 | 47.62 | 46.71 | 47.31 | 24,431,504 | +0.55(+1.18%) |
Apr 03, 2008 | 45.63 | 47.35 | 45.63 | 46.76 | 25,632,314 | +0.75(+1.62%) |
Apr 02, 2008 | 45.65 | 46.52 | 45.19 | 46.01 | 27,667,168 | +0.86(+1.90%) |
Apr 01, 2008 | 44.09 | 45.21 | 43.80 | 45.16 | 23,292,254 | +1.61(+3.70%) |
Mar 31, 2008 | 43.24 | 44.00 | 43.08 | 43.54 | 17,166,188 | +0.09(+0.21%) |
Mar 28, 2008 | 43.45 | 43.92 | 43.22 | 43.45 | 24,150,946 | -0.49(-1.11%) |
Mar 27, 2008 | 45.15 | 45.22 | 43.74 | 43.94 | 22,382,084 | -0.85(-1.89%) |
Mar 26, 2008 | 44.78 | 45.02 | 43.73 | 44.79 | 25,450,262 | +0.51(+1.15%) |
Mar 25, 2008 | 43.53 | 44.39 | 43.19 | 44.28 | 29,142,614 | +1.55(+3.62%) |
Mar 24, 2008 | 42.79 | 43.86 | 42.37 | 42.73 | 29,864,452 | +0.33(+0.79%) |
Mar 21, 2008 | 41.66 | 42.44 | 40.76 | 42.40 | 39,942,556 | +0.00(+0.00%) |
Mar 20, 2008 | 41.66 | 42.44 | 40.76 | 42.40 | 39,942,204 | +0.10(+0.24%) |
Mar 19, 2008 | 45.93 | 45.94 | 42.12 | 42.30 | 48,501,676 | -3.41(-7.47%) |
Mar 18, 2008 | 44.85 | 45.84 | 44.39 | 45.71 | 31,964,862 | +2.18(+5.01%) |
Mar 17, 2008 | 43.14 | 44.66 | 42.69 | 43.53 | 48,888,576 | -1.77(-3.92%) |
Mar 14, 2008 | 46.90 | 47.03 | 44.34 | 45.30 | 36,812,684 | -0.80(-1.73%) |
Mar 13, 2008 | 45.18 | 46.45 | 44.18 | 46.10 | 41,835,216 | -0.49(-1.06%) |
Mar 12, 2008 | 46.72 | 47.33 | 46.23 | 46.59 | 28,510,870 | +0.10(+0.21%) |
Mar 11, 2008 | 45.69 | 48.21 | 44.52 | 46.50 | 34,455,896 | +2.35(+5.31%) |
Mar 10, 2008 | 45.74 | 45.78 | 43.92 | 44.15 | 36,732,992 | -1.53(-3.35%) |
Mar 07, 2008 | 45.77 | 46.79 | 45.48 | 45.68 | 33,462,512 | -0.86(-1.86%) |
Mar 06, 2008 | 48.52 | 48.59 | 46.47 | 46.55 | 32,882,072 | -2.18(-4.48%) |
Mar 05, 2008 | 47.94 | 48.75 | 47.58 | 48.73 | 29,904,466 | +1.35(+2.84%) |
Mar 04, 2008 | 48.06 | 48.37 | 46.16 | 47.38 | 33,884,900 | -1.10(-2.26%) |
Mar 03, 2008 | 47.08 | 48.60 | 46.87 | 48.48 | 26,392,450 | +1.26(+2.67%) |
Feb 29, 2008 | 49.07 | 49.14 | 47.00 | 47.22 | 38,088,872 | -2.62(-5.26%) |
Feb 28, 2008 | 49.60 | 50.18 | 49.43 | 49.84 | 23,479,802 | -0.03(-0.07%) |
Feb 27, 2008 | 48.73 | 50.05 | 48.62 | 49.88 | 31,681,122 | +0.96(+1.97%) |
Feb 26, 2008 | 47.79 | 49.07 | 47.55 | 48.91 | 24,609,040 | +0.86(+1.79%) |
Feb 25, 2008 | 47.60 | 48.27 | 47.08 | 48.05 | 25,251,924 | +0.34(+0.72%) |
Feb 22, 2008 | 47.87 | 47.87 | 46.53 | 47.70 | 25,784,186 | +0.67(+1.43%) |
Feb 21, 2008 | 47.85 | 47.99 | 46.74 | 47.03 | 29,254,188 | -0.03(-0.07%) |
Feb 20, 2008 | 45.23 | 47.21 | 44.90 | 47.07 | 25,980,200 | +1.49(+3.26%) |
Feb 19, 2008 | 46.35 | 46.50 | 45.31 | 45.58 | 25,997,386 | +1.09(+2.45%) |
Feb 18, 2008 | 44.08 | 44.49 | 43.55 | 44.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.08 | 44.49 | 43.55 | 44.49 | 21,394,774 | +0.03(+0.06%) |
Feb 14, 2008 | 45.67 | 45.72 | 44.36 | 44.46 | 25,244,526 | -0.97(-2.13%) |
Feb 13, 2008 | 45.12 | 45.45 | 44.62 | 45.43 | 22,918,208 | +0.94(+2.11%) |
Feb 12, 2008 | 44.75 | 45.81 | 43.95 | 44.49 | 38,437,688 | +0.53(+1.21%) |
Feb 11, 2008 | 42.84 | 44.09 | 42.50 | 43.96 | 23,601,404 | +1.50(+3.53%) |
Feb 08, 2008 | 42.20 | 42.85 | 42.05 | 42.46 | 24,136,546 | -0.16(-0.37%) |
Feb 07, 2008 | 41.88 | 42.96 | 40.76 | 42.62 | 31,919,396 | +0.90(+2.17%) |
Feb 06, 2008 | 42.01 | 42.77 | 41.23 | 41.71 | 33,083,936 | -0.05(-0.11%) |
Feb 05, 2008 | 43.08 | 43.39 | 41.44 | 41.76 | 32,043,974 | -2.50(-5.65%) |
Feb 04, 2008 | 44.29 | 44.35 | 43.77 | 44.26 | 18,683,952 | +0.19(+0.44%) |