Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.86 | 49.23 | 48.45 | 48.58 | 3,331,900 | -0.14(-0.28%) |
Apr 29, 2008 | 48.90 | 48.97 | 48.58 | 48.72 | 2,282,563 | -0.33(-0.67%) |
Apr 28, 2008 | 49.07 | 49.19 | 48.91 | 49.05 | 2,049,928 | +0.01(+0.02%) |
Apr 25, 2008 | 48.97 | 49.07 | 48.41 | 49.04 | 2,263,542 | +0.27(+0.55%) |
Apr 24, 2008 | 48.65 | 49.11 | 48.13 | 48.77 | 3,146,070 | +0.21(+0.44%) |
Apr 23, 2008 | 48.47 | 48.85 | 48.31 | 48.56 | 2,291,613 | +0.19(+0.40%) |
Apr 22, 2008 | 48.64 | 48.68 | 48.05 | 48.37 | 2,405,546 | -0.45(-0.92%) |
Apr 21, 2008 | 48.58 | 48.97 | 48.52 | 48.81 | 2,680,111 | +0.05(+0.10%) |
Apr 18, 2008 | 48.71 | 48.96 | 48.45 | 48.76 | 3,792,792 | +1.00(+2.09%) |
Apr 17, 2008 | 47.87 | 47.88 | 47.50 | 47.76 | 4,892,150 | -0.22(-0.46%) |
Apr 16, 2008 | 47.23 | 47.98 | 47.18 | 47.98 | 4,144,156 | +1.20(+2.57%) |
Apr 15, 2008 | 46.84 | 46.94 | 46.41 | 46.78 | 2,771,751 | +0.09(+0.20%) |
Apr 14, 2008 | 46.70 | 46.92 | 46.59 | 46.69 | 2,652,523 | -0.03(-0.05%) |
Apr 11, 2008 | 47.32 | 47.32 | 46.67 | 46.72 | 3,779,940 | -1.09(-2.28%) |
Apr 10, 2008 | 47.34 | 47.87 | 47.20 | 47.81 | 2,251,896 | +0.40(+0.84%) |
Apr 09, 2008 | 47.63 | 47.73 | 47.05 | 47.41 | 3,579,024 | -0.29(-0.60%) |
Apr 08, 2008 | 47.54 | 47.79 | 47.44 | 47.70 | 2,892,274 | -0.03(-0.05%) |
Apr 07, 2008 | 48.18 | 48.32 | 47.69 | 47.72 | 3,189,452 | -0.05(-0.11%) |
Apr 04, 2008 | 47.76 | 48.20 | 47.50 | 47.77 | 2,645,830 | +0.19(+0.41%) |
Apr 03, 2008 | 47.33 | 47.82 | 47.23 | 47.58 | 3,025,170 | +0.09(+0.20%) |
Apr 02, 2008 | 47.65 | 47.86 | 47.30 | 47.49 | 3,861,226 | -0.07(-0.14%) |
Apr 01, 2008 | 46.48 | 47.56 | 46.45 | 47.55 | 3,623,420 | +1.52(+3.31%) |
Mar 31, 2008 | 45.78 | 46.25 | 45.77 | 46.03 | 4,982,176 | +0.03(+0.06%) |
Mar 28, 2008 | 46.44 | 46.60 | 45.82 | 46.01 | 3,706,951 | -0.41(-0.87%) |
Mar 27, 2008 | 46.94 | 46.94 | 46.22 | 46.41 | 4,684,414 | -0.33(-0.71%) |
Mar 26, 2008 | 46.92 | 47.01 | 46.61 | 46.74 | 3,122,717 | -0.33(-0.70%) |
Mar 25, 2008 | 46.89 | 47.28 | 46.67 | 47.07 | 3,495,759 | +0.26(+0.56%) |
Mar 24, 2008 | 46.16 | 47.11 | 46.04 | 46.81 | 3,580,168 | +0.83(+1.80%) |
Mar 21, 2008 | 45.30 | 46.10 | 45.07 | 45.98 | 3,240,462 | +0.00(+0.00%) |
Mar 20, 2008 | 45.30 | 46.10 | 45.07 | 45.98 | 3,240,462 | +0.63(+1.38%) |
Mar 19, 2008 | 46.45 | 46.69 | 45.24 | 45.35 | 4,203,081 | -0.94(-2.03%) |
Mar 18, 2008 | 45.43 | 46.37 | 45.24 | 46.29 | 5,987,484 | +1.56(+3.50%) |
Mar 17, 2008 | 44.06 | 45.14 | 43.97 | 44.73 | 4,286,376 | -0.54(-1.20%) |
Mar 14, 2008 | 46.42 | 46.42 | 44.70 | 45.27 | 6,177,490 | -0.73(-1.58%) |
Mar 13, 2008 | 45.15 | 46.26 | 44.88 | 46.00 | 6,539,225 | +0.19(+0.42%) |
Mar 12, 2008 | 46.12 | 46.45 | 45.72 | 45.80 | 5,289,864 | -0.28(-0.61%) |
Mar 11, 2008 | 45.87 | 46.09 | 44.92 | 46.08 | 7,019,754 | +1.26(+2.81%) |
Mar 10, 2008 | 45.37 | 45.51 | 44.68 | 44.82 | 5,300,234 | -0.62(-1.36%) |
Mar 07, 2008 | 45.63 | 46.13 | 45.08 | 45.44 | 5,284,856 | -0.45(-0.98%) |
Mar 06, 2008 | 46.60 | 46.76 | 45.88 | 45.89 | 5,314,715 | -0.91(-1.94%) |
Mar 05, 2008 | 46.65 | 47.11 | 46.35 | 46.79 | 4,469,094 | +0.36(+0.77%) |
Mar 04, 2008 | 46.22 | 46.61 | 45.80 | 46.44 | 4,379,888 | -0.19(-0.42%) |
Mar 03, 2008 | 46.39 | 46.75 | 46.20 | 46.63 | 3,071,439 | +0.08(+0.18%) |
Feb 29, 2008 | 47.24 | 47.33 | 46.39 | 46.55 | 2,960,881 | -1.17(-2.45%) |
Feb 28, 2008 | 47.72 | 48.03 | 47.54 | 47.71 | 2,923,096 | -0.26(-0.55%) |
Feb 27, 2008 | 47.87 | 48.37 | 47.83 | 47.98 | 3,644,312 | -0.21(-0.44%) |
Feb 26, 2008 | 47.49 | 48.39 | 47.49 | 48.19 | 3,843,512 | +0.48(+1.01%) |
Feb 25, 2008 | 47.15 | 47.86 | 46.96 | 47.71 | 4,684,793 | +0.62(+1.31%) |
Feb 22, 2008 | 47.05 | 47.11 | 46.28 | 47.09 | 4,559,955 | +0.25(+0.52%) |
Feb 21, 2008 | 47.56 | 47.71 | 46.72 | 46.84 | 4,575,198 | -0.30(-0.65%) |
Feb 20, 2008 | 46.78 | 47.50 | 46.63 | 47.15 | 5,041,807 | +0.23(+0.49%) |
Feb 19, 2008 | 47.51 | 47.58 | 46.81 | 46.92 | 2,978,679 | -0.06(-0.13%) |
Feb 18, 2008 | 46.77 | 46.98 | 46.59 | 46.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.77 | 46.98 | 46.59 | 46.98 | 1,797,915 | -0.05(-0.11%) |
Feb 14, 2008 | 47.83 | 47.83 | 46.95 | 47.03 | 6,465,363 | -0.63(-1.33%) |
Feb 13, 2008 | 47.34 | 47.77 | 47.12 | 47.66 | 4,452,186 | +0.71(+1.51%) |
Feb 12, 2008 | 47.01 | 47.49 | 46.66 | 46.95 | 6,625,493 | +0.16(+0.34%) |
Feb 11, 2008 | 46.27 | 46.89 | 46.09 | 46.79 | 5,272,562 | +0.49(+1.06%) |
Feb 08, 2008 | 46.15 | 46.59 | 45.90 | 46.30 | 3,025,841 | +0.13(+0.27%) |
Feb 07, 2008 | 45.57 | 46.62 | 45.48 | 46.17 | 4,450,398 | +0.24(+0.52%) |
Feb 06, 2008 | 46.68 | 47.04 | 45.81 | 45.94 | 2,839,384 | -0.40(-0.86%) |
Feb 05, 2008 | 46.93 | 47.19 | 46.34 | 46.34 | 5,302,433 | -1.30(-2.73%) |
Feb 04, 2008 | 48.00 | 48.15 | 47.64 | 47.64 | 6,684,982 | -0.41(-0.84%) |