Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 53.75 | 54.39 | 51.65 | 51.65 | 6,875,898 | -1.98(-3.69%) |
Apr 29, 2008 | 53.07 | 54.10 | 52.69 | 53.63 | 5,219,747 | +0.18(+0.33%) |
Apr 28, 2008 | 54.42 | 54.56 | 53.06 | 53.45 | 6,656,984 | -0.84(-1.56%) |
Apr 25, 2008 | 55.32 | 55.32 | 53.91 | 54.29 | 5,441,141 | -0.46(-0.85%) |
Apr 24, 2008 | 54.91 | 55.41 | 54.08 | 54.76 | 5,515,754 | -0.29(-0.53%) |
Apr 23, 2008 | 54.76 | 55.77 | 54.25 | 55.05 | 9,717,494 | +0.46(+0.84%) |
Apr 22, 2008 | 56.63 | 56.90 | 51.96 | 54.59 | 24,268,358 | -4.52(-7.64%) |
Apr 21, 2008 | 56.85 | 59.26 | 56.57 | 59.10 | 6,229,926 | +2.23(+3.92%) |
Apr 18, 2008 | 57.02 | 57.81 | 56.32 | 56.87 | 6,623,539 | +0.60(+1.07%) |
Apr 17, 2008 | 55.83 | 56.32 | 55.02 | 56.27 | 4,306,882 | +0.17(+0.31%) |
Apr 16, 2008 | 55.05 | 56.10 | 54.83 | 56.10 | 4,722,169 | +1.40(+2.56%) |
Apr 15, 2008 | 54.10 | 54.87 | 53.75 | 54.70 | 4,567,363 | +0.85(+1.57%) |
Apr 14, 2008 | 55.90 | 55.90 | 53.85 | 53.85 | 4,805,621 | -1.34(-2.43%) |
Apr 11, 2008 | 55.93 | 56.70 | 55.20 | 55.20 | 4,432,238 | -1.21(-2.14%) |
Apr 10, 2008 | 56.42 | 57.15 | 55.51 | 56.41 | 4,290,249 | +0.06(+0.10%) |
Apr 09, 2008 | 57.91 | 58.39 | 56.11 | 56.35 | 5,670,277 | -1.31(-2.27%) |
Apr 08, 2008 | 57.13 | 58.58 | 57.13 | 57.66 | 6,313,060 | +0.19(+0.33%) |
Apr 07, 2008 | 58.38 | 59.50 | 57.44 | 57.47 | 8,208,956 | -0.18(-0.31%) |
Apr 04, 2008 | 57.80 | 58.31 | 56.79 | 57.65 | 5,376,635 | -0.37(-0.64%) |
Apr 03, 2008 | 57.11 | 58.25 | 56.39 | 58.02 | 4,614,288 | +0.65(+1.14%) |
Apr 02, 2008 | 56.54 | 58.49 | 56.26 | 57.37 | 9,479,200 | +0.92(+1.62%) |
Apr 01, 2008 | 53.61 | 57.02 | 53.45 | 56.45 | 8,391,423 | +3.49(+6.59%) |
Mar 31, 2008 | 52.97 | 53.40 | 51.71 | 52.96 | 8,386,171 | -1.15(-2.13%) |
Mar 28, 2008 | 54.97 | 56.09 | 54.08 | 54.11 | 6,446,024 | -1.14(-2.07%) |
Mar 27, 2008 | 55.47 | 56.89 | 55.10 | 55.26 | 7,504,864 | +0.05(+0.10%) |
Mar 26, 2008 | 56.23 | 56.60 | 55.05 | 55.20 | 6,011,694 | -1.61(-2.84%) |
Mar 25, 2008 | 55.10 | 57.26 | 54.50 | 56.81 | 6,574,107 | +1.72(+3.12%) |
Mar 24, 2008 | 53.56 | 56.33 | 53.41 | 55.10 | 8,866,753 | +1.81(+3.39%) |
Mar 21, 2008 | 50.50 | 53.29 | 49.80 | 53.29 | 11,717,843 | -0.00(-0.00%) |
Mar 20, 2008 | 50.50 | 53.29 | 49.80 | 53.29 | 11,717,843 | +2.50(+4.91%) |
Mar 19, 2008 | 52.90 | 53.79 | 50.26 | 50.80 | 12,474,228 | -2.61(-4.88%) |
Mar 18, 2008 | 53.18 | 53.66 | 51.60 | 53.40 | 14,135,082 | +2.69(+5.30%) |
Mar 17, 2008 | 52.88 | 53.07 | 45.05 | 50.72 | 34,629,112 | -4.16(-7.58%) |
Mar 14, 2008 | 57.63 | 58.10 | 54.09 | 54.88 | 12,158,931 | -2.35(-4.10%) |
Mar 13, 2008 | 55.18 | 57.55 | 53.94 | 57.22 | 10,479,911 | +0.95(+1.70%) |
Mar 12, 2008 | 56.47 | 57.35 | 55.69 | 56.27 | 8,369,077 | -0.69(-1.21%) |
Mar 11, 2008 | 53.56 | 56.99 | 53.09 | 56.96 | 12,253,375 | +4.88(+9.38%) |
Mar 10, 2008 | 55.05 | 55.48 | 52.08 | 52.08 | 12,145,060 | -3.41(-6.14%) |
Mar 07, 2008 | 56.71 | 57.47 | 53.78 | 55.48 | 13,511,856 | -1.59(-2.78%) |
Mar 06, 2008 | 58.13 | 58.48 | 56.97 | 57.07 | 5,946,532 | -1.47(-2.51%) |
Mar 05, 2008 | 56.79 | 58.58 | 56.79 | 58.53 | 8,637,883 | +1.74(+3.07%) |
Mar 04, 2008 | 57.72 | 57.92 | 56.05 | 56.79 | 9,262,819 | -1.58(-2.71%) |
Mar 03, 2008 | 57.77 | 58.59 | 57.01 | 58.37 | 5,198,774 | +0.42(+0.73%) |
Feb 29, 2008 | 57.91 | 58.34 | 57.06 | 57.95 | 5,174,115 | -0.45(-0.77%) |
Feb 28, 2008 | 58.82 | 59.22 | 58.18 | 58.40 | 5,351,578 | -1.06(-1.79%) |
Feb 27, 2008 | 59.16 | 60.33 | 58.81 | 59.47 | 4,649,655 | -0.29(-0.48%) |
Feb 26, 2008 | 59.50 | 60.40 | 58.29 | 59.76 | 5,787,475 | -0.19(-0.32%) |
Feb 25, 2008 | 59.31 | 60.34 | 58.46 | 59.95 | 5,551,245 | +0.67(+1.12%) |
Feb 22, 2008 | 58.26 | 59.57 | 57.69 | 59.29 | 5,633,803 | +0.98(+1.68%) |
Feb 21, 2008 | 58.88 | 59.27 | 57.66 | 58.31 | 5,634,600 | -0.57(-0.97%) |
Feb 20, 2008 | 58.14 | 58.88 | 56.60 | 58.88 | 8,754,957 | +0.17(+0.29%) |
Feb 19, 2008 | 59.68 | 60.19 | 58.10 | 58.71 | 5,143,115 | -0.79(-1.32%) |
Feb 18, 2008 | 59.91 | 59.91 | 58.65 | 59.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.91 | 59.91 | 58.65 | 59.50 | 6,431,932 | -0.45(-0.75%) |
Feb 14, 2008 | 60.40 | 61.28 | 59.56 | 59.95 | 6,153,790 | -0.46(-0.76%) |
Feb 13, 2008 | 60.23 | 60.77 | 59.36 | 60.40 | 5,964,202 | +0.54(+0.90%) |
Feb 12, 2008 | 59.73 | 61.38 | 59.13 | 59.87 | 9,268,532 | +0.99(+1.68%) |
Feb 11, 2008 | 58.37 | 59.84 | 57.32 | 58.88 | 8,361,805 | +0.51(+0.87%) |
Feb 08, 2008 | 59.81 | 60.28 | 57.94 | 58.37 | 13,295,616 | -1.24(-2.09%) |
Feb 07, 2008 | 57.81 | 61.81 | 57.58 | 59.61 | 40,971,712 | +4.83(+8.81%) |
Feb 06, 2008 | 65.88 | 65.88 | 53.65 | 54.79 | 76,621,144 | -11.69(-17.59%) |
Feb 05, 2008 | 70.20 | 70.51 | 66.47 | 66.48 | 12,007,127 | -3.41(-4.88%) |
Feb 04, 2008 | 69.91 | 70.34 | 68.87 | 69.89 | 4,335,695 | +1.01(+1.47%) |