Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 53.74 | 54.38 | 51.64 | 51.64 | 6,876,604 | -1.98(-3.69%) |
Apr 29, 2008 | 53.06 | 54.10 | 52.69 | 53.62 | 5,220,283 | +0.18(+0.33%) |
Apr 28, 2008 | 54.41 | 54.56 | 53.06 | 53.44 | 6,657,668 | -0.84(-1.56%) |
Apr 25, 2008 | 55.31 | 55.31 | 53.91 | 54.29 | 5,441,700 | -0.46(-0.85%) |
Apr 24, 2008 | 54.90 | 55.41 | 54.08 | 54.75 | 5,516,321 | -0.29(-0.53%) |
Apr 23, 2008 | 54.75 | 55.77 | 54.24 | 55.04 | 9,718,492 | +0.46(+0.84%) |
Apr 22, 2008 | 56.62 | 56.89 | 51.96 | 54.58 | 24,270,850 | -4.52(-7.64%) |
Apr 21, 2008 | 56.84 | 59.25 | 56.56 | 59.10 | 6,230,566 | +2.23(+3.92%) |
Apr 18, 2008 | 57.01 | 57.80 | 56.32 | 56.87 | 6,624,220 | +0.60(+1.07%) |
Apr 17, 2008 | 55.82 | 56.31 | 55.01 | 56.27 | 4,307,325 | +0.17(+0.31%) |
Apr 16, 2008 | 55.04 | 56.10 | 54.82 | 56.10 | 4,722,654 | +1.40(+2.56%) |
Apr 15, 2008 | 54.09 | 54.87 | 53.74 | 54.69 | 4,567,832 | +0.85(+1.57%) |
Apr 14, 2008 | 55.89 | 55.89 | 53.85 | 53.85 | 4,806,115 | -1.34(-2.43%) |
Apr 11, 2008 | 55.93 | 56.69 | 55.19 | 55.19 | 4,432,693 | -1.21(-2.14%) |
Apr 10, 2008 | 56.42 | 57.14 | 55.50 | 56.40 | 4,290,689 | +0.06(+0.10%) |
Apr 09, 2008 | 57.90 | 58.39 | 56.11 | 56.35 | 5,670,859 | -1.31(-2.27%) |
Apr 08, 2008 | 57.12 | 58.58 | 57.12 | 57.65 | 6,313,708 | +0.19(+0.33%) |
Apr 07, 2008 | 58.37 | 59.49 | 57.44 | 57.46 | 8,209,799 | -0.18(-0.31%) |
Apr 04, 2008 | 57.80 | 58.31 | 56.78 | 57.64 | 5,377,187 | -0.37(-0.64%) |
Apr 03, 2008 | 57.10 | 58.24 | 56.39 | 58.01 | 4,614,762 | +0.65(+1.14%) |
Apr 02, 2008 | 56.53 | 58.48 | 56.25 | 57.36 | 9,480,174 | +0.92(+1.62%) |
Apr 01, 2008 | 53.61 | 57.01 | 53.45 | 56.44 | 8,392,285 | +3.49(+6.58%) |
Mar 31, 2008 | 52.97 | 53.40 | 51.70 | 52.96 | 8,387,032 | -1.15(-2.13%) |
Mar 28, 2008 | 54.96 | 56.09 | 54.07 | 54.11 | 6,446,686 | -1.14(-2.07%) |
Mar 27, 2008 | 55.46 | 56.89 | 55.09 | 55.25 | 7,505,635 | +0.05(+0.10%) |
Mar 26, 2008 | 56.22 | 56.59 | 55.04 | 55.20 | 6,012,312 | -1.61(-2.84%) |
Mar 25, 2008 | 55.09 | 57.26 | 54.49 | 56.81 | 6,574,783 | +1.72(+3.12%) |
Mar 24, 2008 | 53.55 | 56.32 | 53.41 | 55.09 | 8,867,663 | +1.81(+3.39%) |
Mar 21, 2008 | 50.50 | 53.28 | 49.80 | 53.28 | 11,719,046 | -0.00(-0.00%) |
Mar 20, 2008 | 50.50 | 53.28 | 49.80 | 53.28 | 11,719,046 | +2.50(+4.91%) |
Mar 19, 2008 | 52.89 | 53.78 | 50.25 | 50.79 | 12,475,509 | -2.61(-4.88%) |
Mar 18, 2008 | 53.18 | 53.65 | 51.59 | 53.40 | 14,136,534 | +2.69(+5.30%) |
Mar 17, 2008 | 52.88 | 53.06 | 45.04 | 50.71 | 34,632,668 | -4.16(-7.58%) |
Mar 14, 2008 | 57.62 | 58.09 | 54.08 | 54.87 | 12,160,179 | -2.35(-4.10%) |
Mar 13, 2008 | 55.17 | 57.54 | 53.93 | 57.22 | 10,480,987 | +0.95(+1.70%) |
Mar 12, 2008 | 56.47 | 57.34 | 55.69 | 56.27 | 8,369,936 | -0.69(-1.21%) |
Mar 11, 2008 | 53.55 | 56.98 | 53.09 | 56.95 | 12,254,633 | +4.88(+9.38%) |
Mar 10, 2008 | 55.04 | 55.48 | 52.07 | 52.07 | 12,146,307 | -3.40(-6.14%) |
Mar 07, 2008 | 56.71 | 57.46 | 53.77 | 55.48 | 13,513,243 | -1.58(-2.78%) |
Mar 06, 2008 | 58.13 | 58.48 | 56.96 | 57.06 | 5,947,143 | -1.47(-2.51%) |
Mar 05, 2008 | 56.78 | 58.58 | 56.78 | 58.53 | 8,638,770 | +1.74(+3.07%) |
Mar 04, 2008 | 57.71 | 57.91 | 56.04 | 56.78 | 9,263,770 | -1.58(-2.71%) |
Mar 03, 2008 | 57.76 | 58.59 | 57.00 | 58.37 | 5,199,308 | +0.42(+0.73%) |
Feb 29, 2008 | 57.91 | 58.34 | 57.05 | 57.95 | 5,174,647 | -0.45(-0.77%) |
Feb 28, 2008 | 58.82 | 59.21 | 58.17 | 58.40 | 5,352,127 | -1.06(-1.79%) |
Feb 27, 2008 | 59.16 | 60.32 | 58.80 | 59.46 | 4,650,133 | -0.29(-0.48%) |
Feb 26, 2008 | 59.49 | 60.39 | 58.28 | 59.75 | 5,788,069 | -0.19(-0.32%) |
Feb 25, 2008 | 59.30 | 60.34 | 58.45 | 59.95 | 5,551,815 | +0.67(+1.12%) |
Feb 22, 2008 | 58.25 | 59.57 | 57.69 | 59.28 | 5,634,381 | +0.98(+1.68%) |
Feb 21, 2008 | 58.87 | 59.27 | 57.65 | 58.30 | 5,635,179 | -0.57(-0.97%) |
Feb 20, 2008 | 58.14 | 58.87 | 56.59 | 58.87 | 8,755,857 | +0.17(+0.29%) |
Feb 19, 2008 | 59.67 | 60.18 | 58.09 | 58.70 | 5,143,643 | -0.79(-1.32%) |
Feb 18, 2008 | 59.91 | 59.91 | 58.64 | 59.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.91 | 59.91 | 58.64 | 59.49 | 6,432,592 | -0.45(-0.75%) |
Feb 14, 2008 | 60.40 | 61.28 | 59.55 | 59.94 | 6,154,422 | -0.46(-0.76%) |
Feb 13, 2008 | 60.23 | 60.76 | 59.36 | 60.40 | 5,964,815 | +0.54(+0.90%) |
Feb 12, 2008 | 59.72 | 61.38 | 59.12 | 59.86 | 9,269,484 | +0.99(+1.68%) |
Feb 11, 2008 | 58.36 | 59.83 | 57.31 | 58.87 | 8,362,664 | +0.51(+0.87%) |
Feb 08, 2008 | 59.81 | 60.28 | 57.94 | 58.36 | 13,296,982 | -1.24(-2.09%) |
Feb 07, 2008 | 57.80 | 61.80 | 57.57 | 59.61 | 40,975,920 | +4.83(+8.81%) |
Feb 06, 2008 | 65.87 | 65.87 | 53.64 | 54.78 | 76,629,016 | -11.69(-17.59%) |
Feb 05, 2008 | 70.19 | 70.50 | 66.47 | 66.47 | 12,008,360 | -3.41(-4.88%) |
Feb 04, 2008 | 69.90 | 70.33 | 68.86 | 69.88 | 4,336,140 | +1.01(+1.47%) |