Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 47.87 | 48.78 | 47.48 | 48.60 | 7,111,351 | +0.79(+1.65%) |
Apr 29, 2008 | 49.42 | 49.42 | 47.64 | 47.81 | 7,595,103 | -2.12(-4.24%) |
Apr 28, 2008 | 51.01 | 51.08 | 49.82 | 49.93 | 5,189,898 | -0.64(-1.26%) |
Apr 25, 2008 | 49.43 | 50.78 | 48.76 | 50.56 | 7,263,730 | +1.49(+3.04%) |
Apr 24, 2008 | 50.50 | 50.75 | 48.76 | 49.07 | 6,286,199 | -2.05(-4.01%) |
Apr 23, 2008 | 51.03 | 51.40 | 50.21 | 51.12 | 5,393,507 | +0.00(+0.00%) |
Apr 22, 2008 | 51.40 | 52.33 | 50.83 | 51.12 | 5,251,104 | -0.06(-0.12%) |
Apr 21, 2008 | 50.28 | 51.61 | 50.03 | 51.18 | 8,708,801 | +1.21(+2.41%) |
Apr 18, 2008 | 49.53 | 50.10 | 48.08 | 49.98 | 5,649,633 | +0.82(+1.67%) |
Apr 17, 2008 | 49.54 | 50.26 | 48.85 | 49.15 | 6,470,961 | -0.39(-0.78%) |
Apr 16, 2008 | 49.52 | 49.54 | 48.24 | 49.54 | 6,188,864 | +0.69(+1.42%) |
Apr 15, 2008 | 48.46 | 50.11 | 48.01 | 48.85 | 6,355,510 | +1.21(+2.54%) |
Apr 14, 2008 | 47.12 | 48.29 | 47.12 | 47.64 | 6,460,926 | +0.58(+1.24%) |
Apr 11, 2008 | 47.81 | 48.12 | 46.82 | 47.05 | 6,446,670 | -1.30(-2.70%) |
Apr 10, 2008 | 47.47 | 48.60 | 47.47 | 48.36 | 7,145,750 | +0.79(+1.67%) |
Apr 09, 2008 | 47.59 | 48.42 | 47.17 | 47.56 | 7,414,424 | -0.40(-0.83%) |
Apr 08, 2008 | 46.65 | 48.21 | 46.65 | 47.96 | 6,511,272 | +0.96(+2.04%) |
Apr 07, 2008 | 46.54 | 47.89 | 46.30 | 47.00 | 8,143,397 | +0.89(+1.94%) |
Apr 04, 2008 | 45.69 | 46.67 | 45.48 | 46.11 | 5,176,180 | +0.87(+1.93%) |
Apr 03, 2008 | 44.85 | 46.04 | 44.85 | 45.23 | 6,317,441 | +0.03(+0.07%) |
Apr 02, 2008 | 45.18 | 46.07 | 44.23 | 45.20 | 6,331,412 | +0.18(+0.41%) |
Apr 01, 2008 | 45.15 | 45.34 | 43.86 | 45.02 | 6,147,525 | +0.32(+0.73%) |
Mar 31, 2008 | 44.90 | 45.42 | 43.77 | 44.70 | 5,989,368 | +0.42(+0.94%) |
Mar 28, 2008 | 44.33 | 45.01 | 43.77 | 44.28 | 5,096,340 | +0.36(+0.81%) |
Mar 27, 2008 | 44.84 | 45.77 | 43.90 | 43.92 | 6,573,189 | -0.93(-2.07%) |
Mar 26, 2008 | 43.12 | 45.28 | 43.12 | 44.85 | 9,008,751 | +1.56(+3.61%) |
Mar 25, 2008 | 42.75 | 43.86 | 42.26 | 43.29 | 6,826,780 | +0.82(+1.94%) |
Mar 24, 2008 | 42.07 | 43.17 | 41.50 | 42.47 | 8,000,226 | +0.65(+1.55%) |
Mar 21, 2008 | 40.97 | 42.14 | 39.45 | 41.82 | 16,462,584 | +0.00(+0.00%) |
Mar 20, 2008 | 40.97 | 42.14 | 39.45 | 41.82 | 16,462,584 | -0.32(-0.75%) |
Mar 19, 2008 | 45.76 | 46.62 | 42.07 | 42.14 | 13,683,968 | -3.86(-8.38%) |
Mar 18, 2008 | 45.98 | 46.00 | 45.00 | 45.99 | 9,323,836 | +1.14(+2.54%) |
Mar 17, 2008 | 45.95 | 46.25 | 43.66 | 44.85 | 10,540,437 | -2.12(-4.51%) |
Mar 14, 2008 | 47.02 | 47.30 | 45.83 | 46.97 | 11,178,075 | -0.32(-0.68%) |
Mar 13, 2008 | 43.76 | 47.73 | 43.76 | 47.29 | 14,309,551 | +2.99(+6.75%) |
Mar 12, 2008 | 45.35 | 45.51 | 43.70 | 44.30 | 7,750,186 | -1.11(-2.44%) |
Mar 11, 2008 | 43.49 | 45.52 | 43.24 | 45.41 | 10,654,941 | +2.73(+6.41%) |
Mar 10, 2008 | 43.38 | 43.38 | 42.29 | 42.67 | 9,496,463 | -0.71(-1.63%) |
Mar 07, 2008 | 43.38 | 44.11 | 42.82 | 43.38 | 10,964,267 | -0.43(-0.98%) |
Mar 06, 2008 | 44.62 | 44.97 | 43.70 | 43.81 | 9,753,408 | -1.12(-2.49%) |
Mar 05, 2008 | 45.07 | 45.31 | 44.39 | 44.93 | 12,386,555 | +0.26(+0.59%) |
Mar 04, 2008 | 44.70 | 45.62 | 43.43 | 44.66 | 13,564,924 | -0.85(-1.86%) |
Mar 03, 2008 | 44.35 | 45.99 | 43.97 | 45.51 | 14,065,187 | +1.18(+2.67%) |
Feb 29, 2008 | 45.86 | 46.15 | 43.93 | 44.32 | 14,614,007 | -2.14(-4.60%) |
Feb 28, 2008 | 41.99 | 48.39 | 41.92 | 46.46 | 44,086,964 | +7.10(+18.03%) |
Feb 27, 2008 | 39.67 | 40.28 | 39.29 | 39.36 | 8,771,665 | -0.95(-2.36%) |
Feb 26, 2008 | 38.68 | 40.57 | 38.13 | 40.31 | 17,713,248 | +1.53(+3.94%) |
Feb 25, 2008 | 37.26 | 38.99 | 37.26 | 38.79 | 13,092,147 | +1.78(+4.81%) |
Feb 22, 2008 | 36.46 | 37.08 | 36.12 | 37.01 | 5,563,734 | +0.63(+1.72%) |
Feb 21, 2008 | 37.58 | 37.58 | 36.30 | 36.38 | 7,518,109 | -1.06(-2.84%) |
Feb 20, 2008 | 36.15 | 37.61 | 36.15 | 37.44 | 7,208,047 | +0.79(+2.14%) |
Feb 19, 2008 | 36.61 | 37.60 | 36.00 | 36.66 | 10,727,704 | +0.89(+2.48%) |
Feb 18, 2008 | 36.15 | 36.80 | 34.94 | 35.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.15 | 36.80 | 34.94 | 35.77 | 9,070,577 | -0.59(-1.63%) |
Feb 14, 2008 | 36.83 | 37.43 | 36.36 | 36.36 | 9,499,714 | -0.94(-2.53%) |
Feb 13, 2008 | 36.83 | 37.53 | 36.73 | 37.30 | 9,818,879 | +0.83(+2.27%) |
Feb 12, 2008 | 36.82 | 37.43 | 36.05 | 36.48 | 10,741,350 | -0.19(-0.51%) |
Feb 11, 2008 | 34.90 | 36.70 | 34.69 | 36.66 | 14,588,409 | +1.61(+4.58%) |
Feb 08, 2008 | 34.04 | 35.50 | 33.99 | 35.06 | 11,423,819 | +1.50(+4.47%) |
Feb 07, 2008 | 32.45 | 33.90 | 32.45 | 33.56 | 9,513,154 | +0.85(+2.58%) |
Feb 06, 2008 | 33.09 | 33.41 | 32.48 | 32.71 | 8,271,185 | +0.12(+0.37%) |
Feb 05, 2008 | 32.84 | 33.54 | 32.59 | 32.59 | 7,563,469 | -1.18(-3.49%) |
Feb 04, 2008 | 33.20 | 33.91 | 33.10 | 33.77 | 5,129,058 | +0.45(+1.35%) |