Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.01 | 53.63 | 51.57 | 52.21 | 2,664,708 | +0.41(+0.79%) |
Apr 29, 2008 | 52.00 | 52.91 | 51.52 | 51.80 | 3,159,849 | -0.81(-1.54%) |
Apr 28, 2008 | 52.90 | 53.37 | 52.24 | 52.61 | 2,064,915 | -0.55(-1.03%) |
Apr 25, 2008 | 53.24 | 54.27 | 52.02 | 53.16 | 3,056,034 | +0.17(+0.32%) |
Apr 24, 2008 | 51.27 | 53.76 | 51.05 | 52.99 | 5,742,920 | +3.40(+6.86%) |
Apr 23, 2008 | 48.90 | 50.50 | 48.81 | 49.59 | 2,547,124 | +0.90(+1.85%) |
Apr 22, 2008 | 49.32 | 49.81 | 48.54 | 48.69 | 2,082,253 | -0.76(-1.54%) |
Apr 21, 2008 | 50.00 | 50.64 | 49.40 | 49.45 | 2,165,125 | -0.93(-1.85%) |
Apr 18, 2008 | 49.16 | 50.58 | 49.16 | 50.38 | 2,491,679 | +1.30(+2.65%) |
Apr 17, 2008 | 48.56 | 50.21 | 48.05 | 49.08 | 2,924,566 | +0.03(+0.06%) |
Apr 16, 2008 | 48.51 | 49.65 | 47.60 | 49.05 | 2,645,725 | +1.04(+2.17%) |
Apr 15, 2008 | 48.77 | 48.94 | 47.55 | 48.01 | 3,141,809 | -0.63(-1.30%) |
Apr 14, 2008 | 49.35 | 49.35 | 48.50 | 48.64 | 2,364,204 | -0.49(-1.00%) |
Apr 11, 2008 | 49.97 | 50.06 | 48.82 | 49.13 | 2,211,526 | -1.23(-2.44%) |
Apr 10, 2008 | 49.22 | 50.57 | 48.70 | 50.36 | 2,692,427 | +1.01(+2.05%) |
Apr 09, 2008 | 51.00 | 51.70 | 49.10 | 49.35 | 2,633,675 | -1.70(-3.33%) |
Apr 08, 2008 | 51.03 | 51.70 | 50.53 | 51.05 | 2,508,765 | -0.24(-0.47%) |
Apr 07, 2008 | 52.71 | 53.04 | 50.88 | 51.29 | 1,922,562 | -0.93(-1.78%) |
Apr 04, 2008 | 52.56 | 52.56 | 51.43 | 52.22 | 2,304,382 | -0.36(-0.68%) |
Apr 03, 2008 | 53.28 | 53.43 | 51.53 | 52.58 | 3,218,488 | -1.59(-2.94%) |
Apr 02, 2008 | 54.36 | 55.06 | 53.90 | 54.17 | 3,329,166 | +0.07(+0.13%) |
Apr 01, 2008 | 52.27 | 54.48 | 52.16 | 54.10 | 3,767,904 | +2.35(+4.54%) |
Mar 31, 2008 | 51.37 | 52.60 | 51.37 | 51.75 | 2,078,574 | +0.26(+0.50%) |
Mar 28, 2008 | 50.30 | 52.28 | 50.23 | 51.49 | 3,394,701 | +0.40(+0.78%) |
Mar 27, 2008 | 52.69 | 53.11 | 51.06 | 51.09 | 2,147,211 | -1.60(-3.04%) |
Mar 26, 2008 | 53.34 | 53.60 | 51.85 | 52.69 | 2,163,350 | -1.17(-2.17%) |
Mar 25, 2008 | 53.87 | 54.75 | 53.10 | 53.86 | 4,722,834 | -1.74(-3.13%) |
Mar 24, 2008 | 52.01 | 56.00 | 51.91 | 55.60 | 5,305,397 | +3.69(+7.11%) |
Mar 21, 2008 | 49.75 | 52.17 | 49.52 | 51.91 | 4,494,484 | -0.00(-0.00%) |
Mar 20, 2008 | 49.75 | 52.17 | 49.52 | 51.91 | 4,494,484 | +2.37(+4.79%) |
Mar 19, 2008 | 50.54 | 51.59 | 49.54 | 49.54 | 3,749,119 | -0.36(-0.72%) |
Mar 18, 2008 | 49.76 | 50.50 | 48.89 | 49.90 | 4,074,895 | +0.90(+1.84%) |
Mar 17, 2008 | 49.28 | 49.74 | 48.31 | 49.00 | 4,775,789 | -1.70(-3.35%) |
Mar 14, 2008 | 51.12 | 51.69 | 49.73 | 50.70 | 4,549,269 | +0.05(+0.10%) |
Mar 13, 2008 | 49.10 | 50.86 | 48.29 | 50.65 | 3,690,409 | +0.93(+1.87%) |
Mar 12, 2008 | 49.85 | 50.45 | 48.42 | 49.72 | 3,083,155 | +0.00(+0.00%) |
Mar 11, 2008 | 49.44 | 49.83 | 47.99 | 49.72 | 2,907,813 | +1.57(+3.26%) |
Mar 10, 2008 | 48.98 | 49.72 | 48.14 | 48.15 | 2,900,546 | -0.83(-1.69%) |
Mar 07, 2008 | 47.89 | 49.68 | 47.76 | 48.98 | 2,613,254 | +0.57(+1.18%) |
Mar 06, 2008 | 50.24 | 50.31 | 47.95 | 48.41 | 3,869,940 | -2.24(-4.42%) |
Mar 05, 2008 | 50.78 | 51.60 | 49.99 | 50.65 | 4,283,379 | -0.28(-0.55%) |
Mar 04, 2008 | 46.93 | 51.11 | 46.64 | 50.93 | 8,688,461 | +3.47(+7.31%) |
Mar 03, 2008 | 47.18 | 47.89 | 46.88 | 47.46 | 2,682,477 | +0.13(+0.27%) |
Feb 29, 2008 | 47.38 | 48.76 | 46.88 | 47.33 | 3,930,843 | -0.48(-1.00%) |
Feb 28, 2008 | 49.41 | 49.41 | 47.80 | 47.81 | 3,647,050 | -2.05(-4.11%) |
Feb 27, 2008 | 49.41 | 50.12 | 48.96 | 49.86 | 2,609,913 | -0.04(-0.08%) |
Feb 26, 2008 | 49.50 | 50.41 | 49.29 | 49.90 | 2,847,956 | +0.24(+0.48%) |
Feb 25, 2008 | 49.67 | 49.77 | 48.14 | 49.66 | 2,846,655 | -0.08(-0.16%) |
Feb 22, 2008 | 48.85 | 49.79 | 48.35 | 49.74 | 3,048,595 | +0.98(+2.01%) |
Feb 21, 2008 | 48.99 | 49.43 | 48.56 | 48.76 | 3,748,167 | -0.16(-0.33%) |
Feb 20, 2008 | 47.71 | 48.93 | 47.05 | 48.92 | 2,737,722 | +0.89(+1.85%) |
Feb 19, 2008 | 48.51 | 48.70 | 47.50 | 48.03 | 2,289,674 | -0.02(-0.04%) |
Feb 18, 2008 | 47.33 | 48.23 | 47.06 | 48.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.33 | 48.23 | 47.06 | 48.05 | 2,682,681 | +0.71(+1.50%) |
Feb 14, 2008 | 47.60 | 48.26 | 46.90 | 47.34 | 3,430,780 | -0.68(-1.42%) |
Feb 13, 2008 | 48.21 | 48.74 | 47.66 | 48.02 | 4,106,382 | +0.15(+0.31%) |
Feb 12, 2008 | 46.99 | 49.16 | 46.99 | 47.87 | 4,387,750 | +1.63(+3.53%) |
Feb 11, 2008 | 44.60 | 46.25 | 44.60 | 46.24 | 2,689,969 | +0.76(+1.67%) |
Feb 08, 2008 | 45.52 | 45.97 | 44.91 | 45.48 | 2,522,893 | -0.37(-0.81%) |
Feb 07, 2008 | 45.73 | 46.43 | 44.86 | 45.85 | 3,312,538 | -0.05(-0.11%) |
Feb 06, 2008 | 47.24 | 47.56 | 45.63 | 45.90 | 4,881,926 | -0.65(-1.40%) |
Feb 05, 2008 | 47.80 | 48.04 | 46.30 | 46.55 | 5,907,819 | +0.36(+0.78%) |
Feb 04, 2008 | 46.95 | 47.37 | 46.05 | 46.19 | 2,712,766 | -0.52(-1.11%) |