Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 51.04 | 51.41 | 50.65 | 50.68 | 1,319,716 | -0.21(-0.41%) |
Apr 29, 2008 | 51.03 | 51.13 | 50.71 | 50.88 | 1,181,372 | -0.21(-0.41%) |
Apr 28, 2008 | 51.21 | 51.33 | 50.97 | 51.09 | 893,103 | -0.02(-0.04%) |
Apr 25, 2008 | 50.97 | 51.18 | 50.45 | 51.11 | 1,215,557 | +0.39(+0.77%) |
Apr 24, 2008 | 50.53 | 51.06 | 50.08 | 50.72 | 1,515,655 | +0.34(+0.67%) |
Apr 23, 2008 | 50.48 | 50.71 | 50.15 | 50.38 | 925,444 | +0.10(+0.19%) |
Apr 22, 2008 | 50.58 | 50.58 | 50.03 | 50.29 | 867,641 | -0.48(-0.95%) |
Apr 21, 2008 | 50.59 | 50.85 | 50.46 | 50.77 | 821,727 | -0.05(-0.09%) |
Apr 18, 2008 | 50.83 | 51.04 | 50.59 | 50.82 | 1,551,762 | +0.69(+1.38%) |
Apr 17, 2008 | 49.88 | 50.16 | 49.66 | 50.13 | 1,141,661 | +0.06(+0.13%) |
Apr 16, 2008 | 49.27 | 50.07 | 49.27 | 50.07 | 902,230 | +1.21(+2.48%) |
Apr 15, 2008 | 48.91 | 48.91 | 48.44 | 48.86 | 807,452 | +0.23(+0.48%) |
Apr 14, 2008 | 48.76 | 48.90 | 48.54 | 48.63 | 1,052,333 | -0.17(-0.34%) |
Apr 11, 2008 | 49.29 | 49.40 | 48.68 | 48.79 | 945,229 | -0.94(-1.89%) |
Apr 10, 2008 | 49.52 | 50.00 | 49.36 | 49.73 | 590,909 | +0.17(+0.35%) |
Apr 09, 2008 | 50.04 | 50.06 | 49.31 | 49.56 | 845,299 | -0.45(-0.90%) |
Apr 08, 2008 | 49.83 | 50.08 | 49.76 | 50.01 | 812,175 | -0.04(-0.09%) |
Apr 07, 2008 | 50.48 | 50.66 | 50.02 | 50.05 | 956,188 | -0.02(-0.04%) |
Apr 04, 2008 | 50.12 | 50.48 | 49.79 | 50.07 | 888,724 | +0.02(+0.04%) |
Apr 03, 2008 | 49.71 | 50.23 | 49.61 | 50.06 | 849,852 | +0.06(+0.12%) |
Apr 02, 2008 | 50.05 | 50.31 | 49.73 | 50.00 | 858,089 | +0.03(+0.07%) |
Apr 01, 2008 | 48.92 | 49.98 | 48.84 | 49.96 | 1,389,463 | +1.73(+3.59%) |
Mar 31, 2008 | 48.02 | 48.50 | 47.91 | 48.23 | 977,920 | +0.16(+0.33%) |
Mar 28, 2008 | 48.60 | 48.73 | 47.92 | 48.07 | 1,343,719 | -0.43(-0.89%) |
Mar 27, 2008 | 49.00 | 49.12 | 48.38 | 48.50 | 1,678,157 | -0.18(-0.37%) |
Mar 26, 2008 | 49.14 | 49.16 | 48.68 | 48.68 | 1,475,733 | -0.58(-1.18%) |
Mar 25, 2008 | 49.17 | 49.49 | 48.86 | 49.26 | 1,847,844 | -0.16(-0.32%) |
Mar 24, 2008 | 48.77 | 49.74 | 48.75 | 49.42 | 1,855,227 | +1.05(+2.17%) |
Mar 21, 2008 | 47.94 | 48.59 | 47.33 | 48.37 | 1,920,698 | +0.00(+0.00%) |
Mar 20, 2008 | 47.94 | 48.59 | 47.33 | 48.37 | 1,920,698 | +0.99(+2.09%) |
Mar 19, 2008 | 48.94 | 49.04 | 47.38 | 47.38 | 1,176,920 | -1.30(-2.67%) |
Mar 18, 2008 | 47.59 | 48.68 | 47.39 | 48.68 | 2,041,763 | +1.94(+4.16%) |
Mar 17, 2008 | 46.18 | 47.12 | 46.04 | 46.74 | 2,961,351 | -0.55(-1.15%) |
Mar 14, 2008 | 48.55 | 48.55 | 46.75 | 47.29 | 2,282,005 | -0.89(-1.84%) |
Mar 13, 2008 | 47.11 | 48.42 | 46.92 | 48.17 | 1,463,938 | +0.31(+0.65%) |
Mar 12, 2008 | 48.46 | 48.75 | 47.86 | 47.86 | 901,422 | -0.46(-0.95%) |
Mar 11, 2008 | 47.82 | 48.32 | 47.03 | 48.32 | 1,619,887 | +1.65(+3.54%) |
Mar 10, 2008 | 47.48 | 47.48 | 46.57 | 46.67 | 1,354,096 | -0.72(-1.53%) |
Mar 07, 2008 | 47.44 | 48.12 | 46.99 | 47.39 | 2,488,578 | -0.52(-1.08%) |
Mar 06, 2008 | 48.68 | 48.75 | 47.73 | 47.91 | 1,371,950 | -1.01(-2.07%) |
Mar 05, 2008 | 48.86 | 49.27 | 48.43 | 48.92 | 1,842,476 | +0.27(+0.56%) |
Mar 04, 2008 | 48.46 | 48.79 | 47.94 | 48.65 | 1,658,893 | -0.15(-0.32%) |
Mar 03, 2008 | 48.77 | 48.96 | 48.39 | 48.81 | 1,020,182 | -0.17(-0.35%) |
Feb 29, 2008 | 49.67 | 49.67 | 48.62 | 48.98 | 1,483,655 | -1.11(-2.21%) |
Feb 28, 2008 | 50.28 | 50.47 | 49.98 | 50.09 | 960,979 | -0.51(-1.01%) |
Feb 27, 2008 | 50.41 | 50.96 | 50.32 | 50.59 | 1,401,699 | -0.08(-0.16%) |
Feb 26, 2008 | 50.03 | 50.90 | 50.01 | 50.68 | 2,179,516 | +0.32(+0.64%) |
Feb 25, 2008 | 49.58 | 50.38 | 49.32 | 50.35 | 1,573,499 | +0.83(+1.68%) |
Feb 22, 2008 | 49.44 | 49.66 | 48.65 | 49.52 | 2,131,869 | +0.23(+0.46%) |
Feb 21, 2008 | 50.14 | 50.19 | 49.10 | 49.29 | 1,554,007 | -0.56(-1.12%) |
Feb 20, 2008 | 49.08 | 49.98 | 48.97 | 49.85 | 2,379,706 | +0.23(+0.47%) |
Feb 19, 2008 | 50.31 | 50.31 | 49.30 | 49.62 | 1,537,703 | +0.16(+0.32%) |
Feb 18, 2008 | 49.55 | 49.55 | 49.02 | 49.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.55 | 49.55 | 49.02 | 49.46 | 1,067,617 | +0.01(+0.02%) |
Feb 14, 2008 | 50.26 | 50.26 | 49.37 | 49.45 | 1,663,922 | -0.65(-1.30%) |
Feb 13, 2008 | 50.10 | 50.20 | 49.53 | 50.10 | 1,293,776 | +0.56(+1.14%) |
Feb 12, 2008 | 49.71 | 49.92 | 49.09 | 49.53 | 1,202,800 | +0.45(+0.92%) |
Feb 11, 2008 | 48.73 | 49.20 | 48.40 | 49.08 | 2,175,877 | +0.28(+0.58%) |
Feb 08, 2008 | 48.88 | 49.16 | 48.44 | 48.79 | 1,590,851 | -0.29(-0.59%) |
Feb 07, 2008 | 48.35 | 49.33 | 48.22 | 49.08 | 1,256,471 | +0.45(+0.92%) |
Feb 06, 2008 | 49.34 | 49.53 | 48.49 | 48.64 | 1,774,283 | -0.37(-0.76%) |
Feb 05, 2008 | 49.78 | 49.94 | 48.98 | 49.01 | 2,273,527 | -1.43(-2.84%) |
Feb 04, 2008 | 51.10 | 51.10 | 50.42 | 50.44 | 1,939,491 | -0.60(-1.19%) |