Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 51.62 | 52.80 | 50.49 | 51.92 | 1,165,176 | +0.88(+1.73%) |
Apr 29, 2008 | 51.63 | 51.88 | 50.81 | 51.04 | 1,150,068 | -0.95(-1.82%) |
Apr 28, 2008 | 52.64 | 54.01 | 51.66 | 51.99 | 977,667 | -0.91(-1.72%) |
Apr 25, 2008 | 52.09 | 53.28 | 51.63 | 52.90 | 1,075,148 | +1.65(+3.22%) |
Apr 24, 2008 | 52.03 | 52.14 | 50.51 | 51.25 | 1,565,109 | -0.79(-1.52%) |
Apr 23, 2008 | 53.82 | 53.96 | 51.64 | 52.04 | 1,916,327 | -2.06(-3.81%) |
Apr 22, 2008 | 56.09 | 56.65 | 53.87 | 54.10 | 1,630,122 | -1.78(-3.18%) |
Apr 21, 2008 | 55.83 | 56.39 | 54.59 | 55.88 | 987,542 | +0.05(+0.08%) |
Apr 18, 2008 | 55.32 | 56.04 | 54.00 | 55.83 | 954,582 | +0.93(+1.69%) |
Apr 17, 2008 | 56.45 | 56.95 | 54.13 | 54.90 | 1,055,608 | -1.01(-1.81%) |
Apr 16, 2008 | 54.69 | 56.03 | 54.16 | 55.92 | 1,212,039 | +1.77(+3.27%) |
Apr 15, 2008 | 53.67 | 54.57 | 52.46 | 54.15 | 1,182,806 | +1.36(+2.57%) |
Apr 14, 2008 | 52.90 | 53.77 | 52.23 | 52.79 | 727,128 | +0.28(+0.54%) |
Apr 11, 2008 | 52.60 | 52.93 | 51.33 | 52.51 | 855,135 | +0.17(+0.33%) |
Apr 10, 2008 | 53.24 | 53.69 | 51.42 | 52.33 | 1,286,916 | -0.57(-1.07%) |
Apr 09, 2008 | 52.81 | 53.77 | 52.30 | 52.90 | 1,710,690 | +0.97(+1.86%) |
Apr 08, 2008 | 50.50 | 52.45 | 50.50 | 51.93 | 1,237,278 | +1.18(+2.33%) |
Apr 07, 2008 | 50.58 | 51.93 | 50.05 | 50.75 | 1,228,008 | +0.77(+1.53%) |
Apr 04, 2008 | 49.39 | 50.59 | 49.39 | 49.98 | 1,073,920 | +1.13(+2.31%) |
Apr 03, 2008 | 47.85 | 49.75 | 47.76 | 48.85 | 978,114 | -0.04(-0.07%) |
Apr 02, 2008 | 47.40 | 49.48 | 47.12 | 48.89 | 1,309,154 | +1.97(+4.20%) |
Apr 01, 2008 | 46.90 | 47.60 | 45.47 | 46.92 | 1,693,555 | +0.58(+1.26%) |
Mar 31, 2008 | 46.57 | 46.94 | 45.19 | 46.34 | 1,115,781 | +0.17(+0.38%) |
Mar 28, 2008 | 46.76 | 46.97 | 45.89 | 46.16 | 628,678 | -0.20(-0.43%) |
Mar 27, 2008 | 46.89 | 47.73 | 46.36 | 46.36 | 1,302,000 | -0.40(-0.86%) |
Mar 26, 2008 | 44.92 | 47.05 | 44.92 | 46.77 | 1,546,046 | +1.94(+4.33%) |
Mar 25, 2008 | 43.37 | 45.44 | 43.37 | 44.82 | 2,197,641 | +1.63(+3.78%) |
Mar 24, 2008 | 42.02 | 43.74 | 41.68 | 43.19 | 1,265,256 | +1.59(+3.83%) |
Mar 21, 2008 | 41.92 | 42.63 | 39.16 | 41.60 | 2,546,330 | +0.00(+0.00%) |
Mar 20, 2008 | 41.92 | 42.63 | 39.16 | 41.60 | 2,546,330 | -1.03(-2.42%) |
Mar 19, 2008 | 46.59 | 46.59 | 42.53 | 42.63 | 1,730,875 | -3.88(-8.35%) |
Mar 18, 2008 | 45.50 | 46.54 | 44.88 | 46.51 | 1,196,388 | +1.87(+4.19%) |
Mar 17, 2008 | 47.61 | 47.83 | 44.47 | 44.64 | 2,431,882 | -4.04(-8.29%) |
Mar 14, 2008 | 47.91 | 50.92 | 46.10 | 48.68 | 2,927,789 | +2.28(+4.91%) |
Mar 13, 2008 | 43.63 | 46.80 | 43.30 | 46.40 | 1,890,470 | +2.39(+5.43%) |
Mar 12, 2008 | 44.15 | 45.05 | 43.75 | 44.01 | 1,014,862 | -0.60(-1.35%) |
Mar 11, 2008 | 45.03 | 45.39 | 43.68 | 44.61 | 1,888,378 | +0.45(+1.01%) |
Mar 10, 2008 | 44.71 | 45.13 | 43.60 | 44.17 | 1,100,235 | -0.88(-1.96%) |
Mar 07, 2008 | 45.71 | 45.85 | 44.37 | 45.05 | 1,400,298 | -0.83(-1.81%) |
Mar 06, 2008 | 46.03 | 46.98 | 45.37 | 45.88 | 1,511,975 | -0.61(-1.31%) |
Mar 05, 2008 | 46.11 | 46.86 | 45.81 | 46.49 | 1,272,080 | +0.85(+1.86%) |
Mar 04, 2008 | 46.06 | 46.94 | 44.20 | 45.64 | 1,340,289 | -0.38(-0.83%) |
Mar 03, 2008 | 45.61 | 47.08 | 44.97 | 46.03 | 1,256,838 | +0.68(+1.51%) |
Feb 29, 2008 | 46.70 | 46.70 | 44.76 | 45.34 | 1,294,879 | -1.28(-2.74%) |
Feb 28, 2008 | 45.51 | 46.94 | 45.35 | 46.62 | 2,297,954 | +1.54(+3.42%) |
Feb 27, 2008 | 46.38 | 46.80 | 44.78 | 45.08 | 2,408,640 | -1.72(-3.68%) |
Feb 26, 2008 | 46.27 | 47.55 | 45.68 | 46.80 | 2,634,829 | +0.73(+1.58%) |
Feb 25, 2008 | 44.61 | 46.82 | 44.61 | 46.07 | 2,437,716 | +1.55(+3.48%) |
Feb 22, 2008 | 44.39 | 44.96 | 43.45 | 44.52 | 1,008,622 | +0.26(+0.60%) |
Feb 21, 2008 | 45.32 | 45.32 | 43.93 | 44.26 | 1,493,237 | -0.74(-1.64%) |
Feb 20, 2008 | 43.27 | 45.39 | 42.98 | 45.00 | 1,786,189 | +1.38(+3.16%) |
Feb 19, 2008 | 42.58 | 44.48 | 42.58 | 43.62 | 1,764,067 | +1.58(+3.75%) |
Feb 18, 2008 | 42.18 | 42.66 | 41.27 | 42.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.18 | 42.66 | 41.27 | 42.04 | 2,869,234 | +0.07(+0.17%) |
Feb 14, 2008 | 40.34 | 42.68 | 40.34 | 41.97 | 3,594,792 | +2.32(+5.86%) |
Feb 13, 2008 | 39.04 | 40.28 | 38.99 | 39.65 | 1,267,878 | +0.51(+1.30%) |
Feb 12, 2008 | 38.93 | 39.79 | 38.42 | 39.14 | 1,374,643 | +0.30(+0.77%) |
Feb 11, 2008 | 37.59 | 39.05 | 37.40 | 38.84 | 1,374,972 | +1.45(+3.88%) |
Feb 08, 2008 | 35.41 | 37.50 | 35.41 | 37.39 | 2,662,355 | +2.45(+7.02%) |
Feb 07, 2008 | 34.24 | 35.12 | 33.79 | 34.94 | 986,804 | +0.60(+1.75%) |
Feb 06, 2008 | 35.20 | 35.62 | 34.25 | 34.33 | 901,131 | -0.61(-1.75%) |
Feb 05, 2008 | 35.50 | 35.90 | 34.88 | 34.94 | 928,264 | -1.42(-3.91%) |
Feb 04, 2008 | 35.55 | 36.59 | 35.15 | 36.37 | 828,143 | +0.64(+1.79%) |