Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.65 | 54.74 | 51.86 | 52.15 | 107,618 | -0.88(-1.66%) |
Apr 29, 2008 | 57.40 | 57.40 | 52.71 | 53.03 | 100,932 | -4.16(-7.27%) |
Apr 28, 2008 | 55.00 | 58.25 | 54.26 | 57.19 | 71,202 | +2.16(+3.93%) |
Apr 25, 2008 | 56.75 | 56.75 | 54.93 | 55.03 | 60,051 | -1.86(-3.27%) |
Apr 24, 2008 | 54.55 | 57.17 | 53.92 | 56.89 | 52,107 | +2.01(+3.66%) |
Apr 23, 2008 | 53.10 | 55.04 | 52.80 | 54.88 | 36,868 | +1.98(+3.74%) |
Apr 22, 2008 | 54.04 | 54.25 | 51.56 | 52.90 | 43,337 | -2.12(-3.85%) |
Apr 21, 2008 | 54.99 | 55.24 | 53.97 | 55.02 | 71,160 | -0.08(-0.15%) |
Apr 18, 2008 | 55.00 | 55.49 | 54.90 | 55.10 | 28,145 | -0.05(-0.09%) |
Apr 17, 2008 | 55.00 | 55.31 | 54.50 | 55.15 | 11,035 | -0.46(-0.83%) |
Apr 16, 2008 | 55.00 | 56.59 | 54.61 | 55.61 | 40,675 | +0.61(+1.11%) |
Apr 15, 2008 | 55.62 | 55.62 | 54.70 | 55.00 | 12,525 | +0.20(+0.36%) |
Apr 14, 2008 | 54.89 | 54.99 | 54.26 | 54.80 | 12,818 | +0.43(+0.79%) |
Apr 11, 2008 | 54.25 | 55.00 | 54.01 | 54.37 | 13,000 | -0.03(-0.06%) |
Apr 10, 2008 | 54.14 | 54.53 | 53.77 | 54.40 | 12,100 | +0.20(+0.37%) |
Apr 09, 2008 | 54.40 | 54.50 | 54.03 | 54.20 | 10,114 | -0.14(-0.26%) |
Apr 08, 2008 | 53.25 | 54.49 | 53.25 | 54.34 | 7,200 | +1.05(+1.97%) |
Apr 07, 2008 | 53.40 | 54.25 | 53.00 | 53.29 | 12,700 | +0.12(+0.23%) |
Apr 04, 2008 | 51.43 | 54.05 | 51.43 | 53.17 | 14,100 | +1.31(+2.53%) |
Apr 03, 2008 | 53.00 | 54.23 | 51.56 | 51.86 | 12,100 | -1.34(-2.52%) |
Apr 02, 2008 | 52.44 | 53.73 | 51.35 | 53.20 | 17,900 | +0.30(+0.57%) |
Apr 01, 2008 | 52.65 | 53.73 | 52.15 | 52.90 | 10,000 | +0.60(+1.15%) |
Mar 31, 2008 | 53.60 | 54.50 | 51.85 | 52.30 | 22,922 | -1.18(-2.21%) |
Mar 28, 2008 | 54.50 | 54.50 | 52.00 | 53.48 | 7,800 | -0.41(-0.76%) |
Mar 27, 2008 | 54.40 | 54.50 | 53.63 | 53.89 | 9,800 | +0.40(+0.75%) |
Mar 26, 2008 | 54.40 | 54.69 | 50.44 | 53.49 | 34,700 | -0.62(-1.15%) |
Mar 25, 2008 | 57.19 | 57.19 | 50.18 | 54.11 | 40,192 | -0.10(-0.18%) |
Mar 24, 2008 | 51.39 | 55.48 | 51.39 | 54.21 | 43,900 | +2.44(+4.71%) |
Mar 21, 2008 | 53.00 | 54.41 | 51.36 | 51.77 | 59,000 | +0.00(+0.00%) |
Mar 20, 2008 | 53.00 | 54.41 | 51.36 | 51.77 | 59,000 | -0.88(-1.67%) |
Mar 19, 2008 | 52.50 | 53.94 | 52.21 | 52.65 | 9,480 | +0.30(+0.57%) |
Mar 18, 2008 | 50.70 | 53.75 | 50.70 | 52.35 | 34,350 | +2.60(+5.23%) |
Mar 17, 2008 | 46.18 | 50.90 | 46.12 | 49.75 | 36,700 | +1.76(+3.67%) |
Mar 14, 2008 | 53.08 | 53.08 | 44.60 | 47.99 | 62,900 | -3.01(-5.90%) |
Mar 13, 2008 | 49.08 | 51.00 | 47.41 | 51.00 | 120,500 | +2.21(+4.53%) |
Mar 12, 2008 | 47.25 | 48.84 | 47.00 | 48.79 | 28,245 | +2.05(+4.39%) |
Mar 11, 2008 | 46.49 | 48.00 | 42.72 | 46.74 | 68,700 | +1.04(+2.28%) |
Mar 10, 2008 | 43.50 | 46.94 | 43.25 | 45.70 | 79,800 | +2.66(+6.19%) |
Mar 07, 2008 | 40.77 | 43.32 | 40.10 | 43.04 | 47,598 | +1.78(+4.31%) |
Mar 06, 2008 | 38.00 | 41.90 | 38.00 | 41.26 | 50,100 | +3.26(+8.58%) |
Mar 05, 2008 | 35.55 | 38.84 | 35.55 | 38.00 | 21,100 | +2.31(+6.47%) |
Mar 04, 2008 | 34.98 | 35.75 | 34.69 | 35.69 | 15,400 | +0.45(+1.28%) |
Mar 03, 2008 | 37.00 | 37.70 | 35.04 | 35.24 | 21,900 | -1.96(-5.27%) |
Feb 29, 2008 | 41.37 | 41.37 | 37.02 | 37.20 | 27,000 | -4.20(-10.14%) |
Feb 28, 2008 | 41.00 | 41.84 | 40.00 | 41.40 | 16,500 | +0.33(+0.80%) |
Feb 27, 2008 | 39.25 | 41.65 | 39.25 | 41.07 | 24,096 | +1.41(+3.56%) |
Feb 26, 2008 | 38.55 | 40.69 | 38.50 | 39.66 | 29,800 | +1.17(+3.04%) |
Feb 25, 2008 | 36.80 | 38.93 | 36.75 | 38.49 | 22,200 | +1.49(+4.03%) |
Feb 22, 2008 | 36.25 | 37.99 | 34.47 | 37.00 | 28,500 | +0.89(+2.46%) |
Feb 21, 2008 | 37.80 | 38.86 | 36.11 | 36.11 | 14,200 | -1.87(-4.92%) |
Feb 20, 2008 | 37.45 | 38.99 | 36.02 | 37.98 | 37,200 | +0.09(+0.24%) |
Feb 19, 2008 | 37.65 | 38.48 | 37.28 | 37.89 | 14,000 | +0.54(+1.45%) |
Feb 18, 2008 | 37.11 | 37.59 | 37.01 | 37.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.11 | 37.59 | 37.01 | 37.35 | 7,000 | +0.03(+0.08%) |
Feb 14, 2008 | 38.05 | 38.49 | 37.32 | 37.32 | 7,800 | -0.53(-1.40%) |
Feb 13, 2008 | 36.80 | 38.50 | 36.40 | 37.85 | 24,500 | +0.91(+2.46%) |
Feb 12, 2008 | 37.11 | 39.45 | 36.92 | 36.94 | 21,800 | +0.02(+0.05%) |
Feb 11, 2008 | 38.18 | 40.65 | 36.91 | 36.92 | 48,800 | -1.26(-3.30%) |
Feb 08, 2008 | 40.30 | 41.08 | 37.76 | 38.18 | 21,400 | -2.36(-5.82%) |
Feb 07, 2008 | 39.41 | 41.86 | 39.09 | 40.54 | 33,000 | +0.92(+2.32%) |
Feb 06, 2008 | 40.58 | 41.84 | 39.08 | 39.62 | 32,500 | -0.71(-1.76%) |
Feb 05, 2008 | 43.56 | 43.56 | 40.25 | 40.33 | 22,000 | -2.52(-5.88%) |
Feb 04, 2008 | 45.25 | 45.32 | 42.79 | 42.85 | 13,100 | -2.52(-5.55%) |