Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.35 | 49.36 | 48.24 | 48.62 | 1,534,384 | -0.81(-1.63%) |
Apr 29, 2008 | 48.15 | 49.58 | 48.07 | 49.43 | 1,703,190 | +1.13(+2.34%) |
Apr 28, 2008 | 48.91 | 49.09 | 48.20 | 48.30 | 974,726 | -0.38(-0.78%) |
Apr 25, 2008 | 48.74 | 49.22 | 48.12 | 48.68 | 962,425 | +0.08(+0.17%) |
Apr 24, 2008 | 47.87 | 48.76 | 47.63 | 48.60 | 874,905 | +1.18(+2.49%) |
Apr 23, 2008 | 48.05 | 48.24 | 47.08 | 47.42 | 826,504 | -0.35(-0.74%) |
Apr 22, 2008 | 47.84 | 47.98 | 47.24 | 47.77 | 912,811 | -0.43(-0.90%) |
Apr 21, 2008 | 48.07 | 48.46 | 47.61 | 48.20 | 680,694 | -0.25(-0.51%) |
Apr 18, 2008 | 49.06 | 49.38 | 48.21 | 48.45 | 1,175,835 | -0.08(-0.17%) |
Apr 17, 2008 | 48.48 | 49.26 | 48.35 | 48.53 | 949,207 | +0.01(+0.02%) |
Apr 16, 2008 | 47.49 | 48.52 | 47.45 | 48.52 | 1,023,595 | +1.25(+2.64%) |
Apr 15, 2008 | 46.39 | 47.41 | 46.19 | 47.27 | 1,194,315 | +1.36(+2.97%) |
Apr 14, 2008 | 46.23 | 46.23 | 45.46 | 45.91 | 785,431 | -0.27(-0.58%) |
Apr 11, 2008 | 46.07 | 46.76 | 45.98 | 46.18 | 780,202 | -0.19(-0.40%) |
Apr 10, 2008 | 46.81 | 46.83 | 46.03 | 46.37 | 1,248,858 | +0.15(+0.32%) |
Apr 09, 2008 | 46.18 | 47.07 | 46.08 | 46.22 | 1,067,966 | +0.05(+0.11%) |
Apr 08, 2008 | 46.00 | 46.45 | 45.82 | 46.17 | 1,094,970 | -0.39(-0.84%) |
Apr 07, 2008 | 46.31 | 46.76 | 46.01 | 46.56 | 1,183,074 | +0.38(+0.83%) |
Apr 04, 2008 | 46.15 | 46.44 | 45.17 | 46.18 | 1,631,567 | +0.02(+0.05%) |
Apr 03, 2008 | 47.01 | 47.09 | 45.91 | 46.15 | 1,978,888 | -1.16(-2.45%) |
Apr 02, 2008 | 48.05 | 48.36 | 47.21 | 47.31 | 1,741,136 | -0.50(-1.05%) |
Apr 01, 2008 | 45.77 | 47.84 | 45.62 | 47.81 | 1,322,821 | +2.29(+5.03%) |
Mar 31, 2008 | 45.18 | 45.70 | 44.70 | 45.52 | 976,412 | +0.46(+1.01%) |
Mar 28, 2008 | 46.01 | 46.15 | 44.93 | 45.07 | 913,468 | -0.55(-1.21%) |
Mar 27, 2008 | 45.61 | 46.22 | 45.39 | 45.62 | 944,039 | +0.31(+0.69%) |
Mar 26, 2008 | 45.95 | 45.98 | 45.08 | 45.31 | 865,688 | -0.64(-1.40%) |
Mar 25, 2008 | 45.21 | 46.11 | 45.11 | 45.95 | 1,604,553 | +0.64(+1.40%) |
Mar 24, 2008 | 47.01 | 47.39 | 45.16 | 45.32 | 1,574,758 | -1.63(-3.47%) |
Mar 21, 2008 | 45.52 | 46.96 | 45.38 | 46.95 | 1,608,128 | +0.00(+0.00%) |
Mar 20, 2008 | 45.52 | 46.96 | 45.38 | 46.95 | 1,608,128 | +1.55(+3.41%) |
Mar 19, 2008 | 45.76 | 46.60 | 45.28 | 45.40 | 1,732,027 | -0.26(-0.57%) |
Mar 18, 2008 | 44.51 | 46.03 | 44.17 | 45.66 | 2,140,526 | +1.96(+4.48%) |
Mar 17, 2008 | 43.44 | 44.32 | 43.20 | 43.70 | 1,877,377 | -0.67(-1.52%) |
Mar 14, 2008 | 45.50 | 45.55 | 43.76 | 44.37 | 2,294,106 | -0.99(-2.19%) |
Mar 13, 2008 | 45.12 | 45.62 | 44.40 | 45.37 | 2,541,798 | -0.30(-0.66%) |
Mar 12, 2008 | 46.52 | 47.45 | 45.67 | 45.67 | 988,071 | -0.94(-2.02%) |
Mar 11, 2008 | 48.26 | 48.26 | 45.17 | 46.61 | 2,785,360 | +0.82(+1.78%) |
Mar 10, 2008 | 46.33 | 46.87 | 45.59 | 45.79 | 988,076 | -0.54(-1.16%) |
Mar 07, 2008 | 45.08 | 46.91 | 45.07 | 46.33 | 1,389,401 | +1.07(+2.36%) |
Mar 06, 2008 | 46.61 | 46.61 | 45.26 | 45.26 | 1,228,384 | -1.83(-3.88%) |
Mar 05, 2008 | 46.47 | 47.76 | 46.47 | 47.09 | 1,395,517 | +0.67(+1.43%) |
Mar 04, 2008 | 46.73 | 47.13 | 45.74 | 46.42 | 1,624,637 | -0.43(-0.91%) |
Mar 03, 2008 | 46.79 | 46.89 | 45.67 | 46.85 | 1,507,736 | +0.06(+0.13%) |
Feb 29, 2008 | 47.76 | 47.76 | 46.50 | 46.79 | 1,816,313 | -1.38(-2.87%) |
Feb 28, 2008 | 48.94 | 49.03 | 47.93 | 48.17 | 1,213,599 | -0.92(-1.87%) |
Feb 27, 2008 | 48.08 | 49.42 | 47.87 | 49.09 | 1,523,552 | +0.83(+1.72%) |
Feb 26, 2008 | 47.87 | 48.34 | 47.58 | 48.26 | 1,711,842 | +0.43(+0.89%) |
Feb 25, 2008 | 46.73 | 48.04 | 46.57 | 47.84 | 1,601,167 | +1.02(+2.19%) |
Feb 22, 2008 | 46.41 | 46.85 | 45.44 | 46.81 | 1,068,475 | +0.59(+1.28%) |
Feb 21, 2008 | 46.85 | 47.26 | 46.06 | 46.22 | 930,185 | -0.55(-1.18%) |
Feb 20, 2008 | 46.15 | 46.84 | 45.73 | 46.77 | 1,415,404 | +0.49(+1.07%) |
Feb 19, 2008 | 47.64 | 47.76 | 45.80 | 46.28 | 1,450,847 | -0.40(-0.87%) |
Feb 18, 2008 | 45.96 | 46.68 | 45.75 | 46.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.96 | 46.68 | 45.75 | 46.68 | 1,667,457 | +0.49(+1.07%) |
Feb 14, 2008 | 44.55 | 46.38 | 44.55 | 46.19 | 2,451,859 | +1.56(+3.50%) |
Feb 13, 2008 | 45.05 | 45.52 | 44.18 | 44.63 | 3,503,838 | -0.52(-1.16%) |
Feb 12, 2008 | 46.20 | 46.32 | 44.58 | 45.15 | 2,354,814 | -0.49(-1.08%) |
Feb 11, 2008 | 46.75 | 46.95 | 45.56 | 45.64 | 2,232,951 | -1.21(-2.59%) |
Feb 08, 2008 | 45.73 | 47.50 | 45.73 | 46.86 | 2,709,767 | +1.05(+2.29%) |
Feb 07, 2008 | 46.75 | 47.45 | 44.73 | 45.81 | 4,492,626 | -2.32(-4.82%) |
Feb 06, 2008 | 49.37 | 49.37 | 47.87 | 48.13 | 1,943,978 | -0.98(-2.00%) |
Feb 05, 2008 | 49.41 | 49.91 | 48.54 | 49.11 | 1,742,287 | -1.05(-2.09%) |
Feb 04, 2008 | 49.08 | 50.42 | 48.69 | 50.15 | 1,554,790 | +0.91(+1.85%) |