Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.47 | 50.01 | 49.21 | 49.30 | 2,309,113 | -0.14(-0.28%) |
Apr 29, 2008 | 49.38 | 49.60 | 49.24 | 49.44 | 800,281 | -0.05(-0.11%) |
Apr 28, 2008 | 49.65 | 49.72 | 49.44 | 49.49 | 1,062,335 | -0.09(-0.19%) |
Apr 25, 2008 | 49.57 | 49.62 | 48.99 | 49.58 | 1,280,575 | +0.20(+0.40%) |
Apr 24, 2008 | 49.15 | 49.76 | 48.81 | 49.38 | 1,214,711 | +0.40(+0.81%) |
Apr 23, 2008 | 49.08 | 49.27 | 48.75 | 48.98 | 696,526 | +0.09(+0.19%) |
Apr 22, 2008 | 49.01 | 49.06 | 48.64 | 48.89 | 1,808,344 | -0.28(-0.56%) |
Apr 21, 2008 | 48.94 | 49.24 | 48.88 | 49.17 | 701,809 | -0.07(-0.14%) |
Apr 18, 2008 | 49.14 | 49.43 | 48.99 | 49.24 | 1,464,976 | +0.90(+1.87%) |
Apr 17, 2008 | 48.09 | 48.40 | 47.99 | 48.33 | 1,201,643 | -0.06(-0.13%) |
Apr 16, 2008 | 47.71 | 48.39 | 47.63 | 48.39 | 1,989,237 | +1.07(+2.27%) |
Apr 15, 2008 | 47.26 | 47.34 | 46.89 | 47.32 | 1,097,522 | +0.25(+0.52%) |
Apr 14, 2008 | 47.24 | 47.24 | 46.93 | 47.08 | 578,123 | -0.19(-0.41%) |
Apr 11, 2008 | 47.70 | 47.85 | 47.16 | 47.27 | 980,470 | -0.97(-2.00%) |
Apr 10, 2008 | 48.12 | 48.59 | 47.99 | 48.23 | 1,100,221 | +0.04(+0.08%) |
Apr 09, 2008 | 48.53 | 48.57 | 47.91 | 48.19 | 1,990,927 | -0.27(-0.55%) |
Apr 08, 2008 | 48.37 | 48.59 | 48.26 | 48.46 | 1,281,663 | -0.23(-0.47%) |
Apr 07, 2008 | 49.00 | 49.17 | 48.59 | 48.69 | 1,254,435 | +0.13(+0.27%) |
Apr 04, 2008 | 48.75 | 48.94 | 48.32 | 48.56 | 1,178,175 | -0.02(-0.05%) |
Apr 03, 2008 | 48.37 | 48.86 | 48.29 | 48.59 | 1,486,305 | -0.02(-0.05%) |
Apr 02, 2008 | 48.92 | 49.03 | 48.41 | 48.61 | 1,486,207 | -0.14(-0.28%) |
Apr 01, 2008 | 47.73 | 48.76 | 47.65 | 48.75 | 1,740,976 | +1.73(+3.68%) |
Mar 31, 2008 | 46.78 | 47.37 | 46.78 | 47.01 | 6,048,716 | +0.18(+0.38%) |
Mar 28, 2008 | 47.43 | 47.53 | 46.77 | 46.84 | 2,509,470 | -0.51(-1.08%) |
Mar 27, 2008 | 47.90 | 47.90 | 47.17 | 47.35 | 1,383,420 | -0.15(-0.31%) |
Mar 26, 2008 | 47.97 | 47.97 | 47.50 | 47.50 | 1,397,837 | -0.62(-1.29%) |
Mar 25, 2008 | 48.35 | 48.57 | 47.81 | 48.12 | 3,735,983 | -0.42(-0.87%) |
Mar 24, 2008 | 48.16 | 48.85 | 48.06 | 48.54 | 1,926,653 | +0.61(+1.28%) |
Mar 21, 2008 | 46.90 | 47.96 | 46.65 | 47.93 | 1,498,922 | +0.00(+0.00%) |
Mar 20, 2008 | 46.90 | 47.96 | 46.65 | 47.93 | 1,498,922 | +1.32(+2.83%) |
Mar 19, 2008 | 48.03 | 48.06 | 46.61 | 46.61 | 2,831,173 | -1.12(-2.34%) |
Mar 18, 2008 | 46.77 | 47.73 | 46.53 | 47.73 | 2,205,948 | +1.78(+3.87%) |
Mar 17, 2008 | 45.23 | 46.20 | 44.85 | 45.95 | 3,224,564 | -0.12(-0.27%) |
Mar 14, 2008 | 47.30 | 47.30 | 45.53 | 46.07 | 3,094,609 | -0.85(-1.81%) |
Mar 13, 2008 | 46.16 | 47.21 | 45.86 | 46.92 | 7,183,061 | +0.18(+0.38%) |
Mar 12, 2008 | 47.18 | 47.64 | 46.74 | 46.75 | 2,179,686 | -0.41(-0.88%) |
Mar 11, 2008 | 46.68 | 47.19 | 46.01 | 47.16 | 5,220,538 | +1.62(+3.55%) |
Mar 10, 2008 | 46.08 | 46.19 | 45.42 | 45.54 | 2,093,781 | -0.52(-1.13%) |
Mar 07, 2008 | 46.08 | 46.76 | 45.67 | 46.06 | 3,931,428 | -0.21(-0.45%) |
Mar 06, 2008 | 47.14 | 47.17 | 46.27 | 46.27 | 1,551,606 | -1.16(-2.44%) |
Mar 05, 2008 | 47.37 | 47.72 | 46.90 | 47.43 | 4,277,812 | +0.31(+0.67%) |
Mar 04, 2008 | 46.86 | 47.25 | 46.45 | 47.11 | 3,228,899 | -0.21(-0.44%) |
Mar 03, 2008 | 47.31 | 47.43 | 46.93 | 47.32 | 4,810,510 | -0.03(-0.06%) |
Feb 29, 2008 | 48.00 | 48.13 | 47.13 | 47.35 | 5,147,636 | -1.20(-2.48%) |
Feb 28, 2008 | 48.65 | 48.87 | 48.42 | 48.55 | 2,448,805 | -0.44(-0.89%) |
Feb 27, 2008 | 48.66 | 49.20 | 48.55 | 48.99 | 3,565,727 | +0.11(+0.24%) |
Feb 26, 2008 | 48.27 | 49.12 | 48.27 | 48.88 | 5,277,711 | +0.34(+0.69%) |
Feb 25, 2008 | 48.06 | 48.68 | 47.78 | 48.54 | 2,057,914 | +0.41(+0.86%) |
Feb 22, 2008 | 47.94 | 48.13 | 47.13 | 48.13 | 5,678,172 | +0.44(+0.93%) |
Feb 21, 2008 | 48.38 | 48.51 | 47.55 | 47.68 | 2,293,167 | -0.44(-0.91%) |
Feb 20, 2008 | 47.51 | 48.37 | 47.45 | 48.12 | 4,947,531 | +0.22(+0.46%) |
Feb 19, 2008 | 48.58 | 48.63 | 47.76 | 47.90 | 2,772,020 | -0.17(-0.35%) |
Feb 18, 2008 | 47.73 | 48.08 | 47.67 | 48.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.73 | 48.08 | 47.67 | 48.06 | 3,671,549 | +0.02(+0.03%) |
Feb 14, 2008 | 48.73 | 48.73 | 47.91 | 48.05 | 4,886,119 | -0.54(-1.12%) |
Feb 13, 2008 | 48.38 | 48.72 | 48.06 | 48.59 | 3,143,295 | +0.66(+1.37%) |
Feb 12, 2008 | 47.94 | 48.36 | 47.62 | 47.93 | 5,743,547 | +0.41(+0.87%) |
Feb 11, 2008 | 47.38 | 47.63 | 46.91 | 47.52 | 2,765,915 | +0.23(+0.49%) |
Feb 08, 2008 | 47.33 | 47.65 | 46.94 | 47.29 | 7,541,534 | -0.31(-0.64%) |
Feb 07, 2008 | 47.07 | 47.96 | 46.90 | 47.60 | 4,449,536 | +0.27(+0.57%) |
Feb 06, 2008 | 47.86 | 48.11 | 47.19 | 47.33 | 4,047,790 | -0.37(-0.77%) |
Feb 05, 2008 | 48.32 | 48.44 | 47.56 | 47.70 | 5,953,939 | -1.37(-2.80%) |
Feb 04, 2008 | 49.63 | 49.63 | 49.04 | 49.07 | 2,026,477 | -0.63(-1.26%) |