Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.20 | 48.20 | 46.74 | 46.93 | 1,883,626 | -1.08(-2.24%) |
Apr 29, 2008 | 48.57 | 48.58 | 46.89 | 48.01 | 2,329,178 | -0.53(-1.09%) |
Apr 28, 2008 | 49.49 | 49.54 | 47.88 | 48.54 | 2,264,498 | -0.73(-1.48%) |
Apr 25, 2008 | 47.81 | 49.43 | 47.53 | 49.27 | 3,969,374 | +1.62(+3.40%) |
Apr 24, 2008 | 47.96 | 48.86 | 47.20 | 47.65 | 10,373,415 | -5.18(-9.81%) |
Apr 23, 2008 | 52.12 | 53.72 | 52.12 | 52.83 | 2,405,178 | +0.70(+1.35%) |
Apr 22, 2008 | 53.07 | 53.26 | 51.58 | 52.13 | 1,680,525 | -1.37(-2.57%) |
Apr 21, 2008 | 52.88 | 53.53 | 52.50 | 53.50 | 1,442,265 | +0.62(+1.17%) |
Apr 18, 2008 | 53.10 | 53.75 | 52.19 | 52.88 | 4,605,181 | +0.37(+0.70%) |
Apr 17, 2008 | 51.85 | 52.72 | 51.64 | 52.52 | 5,224,124 | +0.37(+0.70%) |
Apr 16, 2008 | 52.03 | 52.48 | 50.30 | 52.15 | 5,727,638 | +0.45(+0.87%) |
Apr 15, 2008 | 52.56 | 52.95 | 51.21 | 51.70 | 3,512,103 | -0.63(-1.20%) |
Apr 14, 2008 | 53.43 | 53.43 | 52.00 | 52.32 | 2,988,948 | -1.03(-1.92%) |
Apr 11, 2008 | 52.87 | 53.85 | 52.72 | 53.35 | 4,426,177 | -1.60(-2.91%) |
Apr 10, 2008 | 55.72 | 56.00 | 54.50 | 54.95 | 2,926,168 | -1.19(-2.11%) |
Apr 09, 2008 | 57.62 | 57.90 | 55.94 | 56.13 | 1,628,259 | -1.57(-2.73%) |
Apr 08, 2008 | 57.53 | 58.22 | 57.26 | 57.71 | 1,789,433 | -0.26(-0.46%) |
Apr 07, 2008 | 59.20 | 59.23 | 57.84 | 57.97 | 1,475,073 | -0.84(-1.44%) |
Apr 04, 2008 | 59.29 | 59.46 | 58.06 | 58.82 | 1,316,921 | -0.23(-0.38%) |
Apr 03, 2008 | 58.24 | 59.31 | 57.85 | 59.04 | 1,565,694 | +0.15(+0.26%) |
Apr 02, 2008 | 59.33 | 59.71 | 58.68 | 58.89 | 2,228,123 | +0.03(+0.04%) |
Apr 01, 2008 | 56.11 | 59.24 | 56.11 | 58.86 | 3,105,528 | +2.90(+5.19%) |
Mar 31, 2008 | 54.91 | 56.32 | 54.30 | 55.96 | 1,375,190 | +0.89(+1.62%) |
Mar 28, 2008 | 55.46 | 55.84 | 54.94 | 55.07 | 891,389 | -0.06(-0.11%) |
Mar 27, 2008 | 56.04 | 56.28 | 55.09 | 55.13 | 1,489,611 | -0.49(-0.88%) |
Mar 26, 2008 | 56.53 | 57.24 | 55.43 | 55.62 | 1,916,506 | -0.92(-1.62%) |
Mar 25, 2008 | 57.26 | 57.42 | 55.88 | 56.53 | 1,336,266 | -0.46(-0.80%) |
Mar 24, 2008 | 57.39 | 58.40 | 56.68 | 56.99 | 2,265,793 | -0.24(-0.42%) |
Mar 21, 2008 | 55.10 | 57.45 | 54.37 | 57.23 | 2,245,806 | +0.00(+0.00%) |
Mar 20, 2008 | 55.10 | 57.45 | 54.37 | 57.23 | 2,245,806 | +2.13(+3.86%) |
Mar 19, 2008 | 55.50 | 56.30 | 54.97 | 55.10 | 2,798,534 | -0.01(-0.02%) |
Mar 18, 2008 | 53.07 | 55.46 | 52.30 | 55.12 | 2,610,853 | +2.93(+5.62%) |
Mar 17, 2008 | 52.11 | 53.21 | 50.88 | 52.18 | 3,341,202 | -1.30(-2.42%) |
Mar 14, 2008 | 55.32 | 55.32 | 52.88 | 53.48 | 1,659,704 | -1.32(-2.41%) |
Mar 13, 2008 | 53.54 | 55.17 | 52.63 | 54.80 | 2,514,493 | -0.08(-0.14%) |
Mar 12, 2008 | 55.30 | 56.01 | 53.86 | 54.88 | 1,677,248 | +0.03(+0.06%) |
Mar 11, 2008 | 53.85 | 55.34 | 53.39 | 54.84 | 2,439,336 | +1.80(+3.39%) |
Mar 10, 2008 | 53.85 | 54.41 | 53.01 | 53.05 | 2,102,679 | -0.95(-1.77%) |
Mar 07, 2008 | 52.82 | 55.03 | 52.47 | 54.00 | 2,901,539 | +0.88(+1.65%) |
Mar 06, 2008 | 54.01 | 54.26 | 52.74 | 53.12 | 2,609,245 | -1.26(-2.32%) |
Mar 05, 2008 | 54.63 | 56.20 | 53.92 | 54.39 | 4,143,198 | -2.28(-4.02%) |
Mar 04, 2008 | 56.06 | 57.11 | 55.52 | 56.66 | 3,028,438 | +0.01(+0.02%) |
Mar 03, 2008 | 54.45 | 56.74 | 53.92 | 56.65 | 3,190,157 | +2.24(+4.12%) |
Feb 29, 2008 | 57.57 | 57.70 | 54.27 | 54.41 | 3,235,191 | -3.88(-6.65%) |
Feb 28, 2008 | 60.13 | 60.13 | 57.53 | 58.28 | 2,522,177 | -2.27(-3.75%) |
Feb 27, 2008 | 58.78 | 61.27 | 58.43 | 60.55 | 3,265,196 | +1.53(+2.59%) |
Feb 26, 2008 | 56.91 | 59.63 | 56.91 | 59.02 | 2,337,411 | +1.70(+2.96%) |
Feb 25, 2008 | 57.21 | 57.93 | 56.18 | 57.33 | 1,908,813 | +0.12(+0.20%) |
Feb 22, 2008 | 57.44 | 57.62 | 55.72 | 57.21 | 1,889,796 | -0.42(-0.73%) |
Feb 21, 2008 | 57.59 | 58.68 | 57.33 | 57.63 | 1,874,932 | +0.35(+0.62%) |
Feb 20, 2008 | 56.91 | 57.39 | 56.03 | 57.28 | 2,378,916 | +0.21(+0.37%) |
Feb 19, 2008 | 57.61 | 58.51 | 56.78 | 57.06 | 1,940,657 | +0.00(+0.00%) |
Feb 18, 2008 | 57.46 | 58.21 | 56.68 | 57.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 57.46 | 58.21 | 56.68 | 57.06 | 1,973,982 | -0.70(-1.22%) |
Feb 14, 2008 | 59.26 | 59.51 | 57.63 | 57.77 | 1,737,213 | -1.35(-2.29%) |
Feb 13, 2008 | 59.47 | 59.96 | 58.45 | 59.12 | 1,581,574 | +0.22(+0.37%) |
Feb 12, 2008 | 57.98 | 59.85 | 57.51 | 58.90 | 2,973,245 | +1.39(+2.42%) |
Feb 11, 2008 | 56.73 | 57.59 | 55.46 | 57.51 | 3,128,513 | +0.10(+0.17%) |
Feb 08, 2008 | 58.73 | 58.86 | 57.02 | 57.41 | 2,145,067 | -1.52(-2.58%) |
Feb 07, 2008 | 57.91 | 59.74 | 56.99 | 58.93 | 4,023,723 | +0.58(+0.99%) |
Feb 06, 2008 | 58.68 | 63.20 | 57.59 | 58.35 | 10,592,028 | +0.32(+0.54%) |
Feb 05, 2008 | 54.54 | 60.74 | 54.52 | 58.04 | 16,050,234 | +5.42(+10.31%) |
Feb 04, 2008 | 55.43 | 55.72 | 52.23 | 52.61 | 3,105,487 | -2.66(-4.82%) |