Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 53.61 | 54.25 | 53.35 | 53.61 | 178,733 | -0.29(-0.54%) |
Apr 29, 2008 | 53.90 | 54.30 | 53.90 | 53.90 | 99,022 | -0.50(-0.92%) |
Apr 28, 2008 | 54.40 | 54.90 | 54.35 | 54.40 | 75,545 | -0.15(-0.27%) |
Apr 25, 2008 | 54.19 | 54.60 | 54.00 | 54.55 | 46,081 | +0.36(+0.66%) |
Apr 24, 2008 | 54.19 | 54.25 | 53.15 | 54.19 | 44,154 | +0.49(+0.91%) |
Apr 23, 2008 | 53.70 | 53.90 | 52.90 | 53.70 | 62,826 | +0.04(+0.07%) |
Apr 22, 2008 | 53.66 | 54.00 | 53.45 | 53.66 | 52,659 | -1.19(-2.17%) |
Apr 21, 2008 | 54.85 | 54.95 | 54.20 | 54.85 | 42,136 | -0.30(-0.54%) |
Apr 18, 2008 | 55.15 | 55.49 | 54.90 | 55.15 | 31,869 | +1.00(+1.85%) |
Apr 17, 2008 | 54.15 | 54.40 | 53.66 | 54.15 | 39,938 | +0.15(+0.28%) |
Apr 16, 2008 | 54.00 | 54.05 | 52.95 | 54.00 | 69,397 | +1.90(+3.65%) |
Apr 15, 2008 | 52.10 | 52.55 | 51.80 | 52.10 | 66,068 | +0.10(+0.19%) |
Apr 14, 2008 | 52.20 | 52.75 | 52.00 | 52.00 | 59,075 | -0.20(-0.38%) |
Apr 11, 2008 | 52.60 | 53.00 | 52.10 | 52.20 | 29,294 | -0.40(-0.76%) |
Apr 10, 2008 | 52.60 | 53.05 | 52.35 | 52.60 | 33,138 | -1.15(-2.14%) |
Apr 09, 2008 | 53.75 | 54.30 | 53.50 | 53.75 | 30,438 | -0.88(-1.61%) |
Apr 08, 2008 | 55.15 | 54.85 | 54.05 | 54.63 | 185,940 | -0.52(-0.94%) |
Apr 07, 2008 | 55.15 | 55.60 | 55.00 | 55.15 | 138,417 | +1.30(+2.41%) |
Apr 04, 2008 | 53.85 | 54.35 | 53.15 | 53.85 | 38,004 | -0.15(-0.28%) |
Apr 03, 2008 | 54.00 | 54.10 | 52.80 | 54.00 | 63,110 | -0.40(-0.74%) |
Apr 02, 2008 | 53.70 | 54.95 | 54.05 | 54.40 | 47,309 | +0.70(+1.30%) |
Apr 01, 2008 | 50.70 | 53.70 | 52.60 | 53.70 | 87,199 | +3.00(+5.92%) |
Mar 31, 2008 | 50.70 | 50.80 | 50.10 | 50.70 | 36,641 | +0.45(+0.90%) |
Mar 28, 2008 | 50.16 | 51.40 | 50.25 | 50.25 | 44,815 | +0.09(+0.18%) |
Mar 27, 2008 | 50.45 | 51.55 | 50.16 | 50.16 | 84,926 | -0.29(-0.57%) |
Mar 26, 2008 | 50.25 | 50.45 | 49.25 | 50.45 | 68,879 | +1.32(+2.69%) |
Mar 25, 2008 | 0.2500 | 49.13 | 49.13 | 49.13 | 93,988 | +0.00(+0.00%) |
Mar 24, 2008 | 48.25 | 49.35 | 47.35 | 49.13 | 48,105 | +0.88(+1.82%) |
Mar 21, 2008 | 48.25 | 48.30 | 45.45 | 48.25 | 54,932 | +0.00(+0.00%) |
Mar 20, 2008 | 48.25 | 48.30 | 45.45 | 48.25 | 54,932 | +1.74(+3.74%) |
Mar 19, 2008 | 46.51 | 49.05 | 46.51 | 46.51 | 63,646 | +0.66(+1.44%) |
Mar 18, 2008 | 42.85 | 46.19 | 44.85 | 45.85 | 72,941 | +3.00(+7.00%) |
Mar 17, 2008 | 42.85 | 43.35 | 41.60 | 42.85 | 98,593 | -0.90(-2.06%) |
Mar 14, 2008 | 45.55 | 45.70 | 43.00 | 43.75 | 44,738 | -1.80(-3.95%) |
Mar 13, 2008 | 45.54 | 45.80 | 43.95 | 45.55 | 67,985 | +0.01(+0.02%) |
Mar 12, 2008 | 45.54 | 47.00 | 45.53 | 45.54 | 41,954 | +0.15(+0.33%) |
Mar 11, 2008 | 45.39 | 45.55 | 44.30 | 45.39 | 56,551 | +2.64(+6.18%) |
Mar 10, 2008 | 42.75 | 44.15 | 42.59 | 42.75 | 116,962 | -1.29(-2.93%) |
Mar 07, 2008 | 44.04 | 44.60 | 43.25 | 44.04 | 43,857 | -0.11(-0.25%) |
Mar 06, 2008 | 45.26 | 45.15 | 44.10 | 44.15 | 39,327 | -1.11(-2.45%) |
Mar 05, 2008 | 44.65 | 45.91 | 44.95 | 45.26 | 90,136 | +0.61(+1.37%) |
Mar 04, 2008 | 44.65 | 44.95 | 44.15 | 44.65 | 93,960 | +0.17(+0.38%) |
Mar 03, 2008 | 44.48 | 45.00 | 44.40 | 44.48 | 82,151 | +0.23(+0.52%) |
Feb 29, 2008 | 46.70 | 45.70 | 44.25 | 44.25 | 63,338 | -2.45(-5.25%) |
Feb 28, 2008 | 46.70 | 46.90 | 46.00 | 46.70 | 46,547 | -1.20(-2.51%) |
Feb 27, 2008 | 47.90 | 48.65 | 47.30 | 47.90 | 39,721 | -0.60(-1.24%) |
Feb 26, 2008 | 48.50 | 48.93 | 47.15 | 48.50 | 49,670 | +0.40(+0.83%) |
Feb 25, 2008 | 48.10 | 48.45 | 46.90 | 48.10 | 50,127 | +2.50(+5.48%) |
Feb 22, 2008 | 45.55 | 46.40 | 44.95 | 45.60 | 40,095 | +0.05(+0.11%) |
Feb 21, 2008 | 44.15 | 46.05 | 45.10 | 45.55 | 42,365 | +1.40(+3.17%) |
Feb 20, 2008 | 44.06 | 44.45 | 43.30 | 44.15 | 61,641 | +0.09(+0.20%) |
Feb 19, 2008 | 43.40 | 44.95 | 43.95 | 44.06 | 47,953 | +0.66(+1.52%) |
Feb 18, 2008 | 43.40 | 44.10 | 43.25 | 43.40 | 102,656 | +0.00(+0.00%) |
Feb 15, 2008 | 43.40 | 44.10 | 43.25 | 43.40 | 102,656 | -1.00(-2.25%) |
Feb 14, 2008 | 44.40 | 45.20 | 44.40 | 44.40 | 218,431 | -0.60(-1.33%) |
Feb 13, 2008 | 45.00 | 45.10 | 44.45 | 45.00 | 44,931 | +1.10(+2.51%) |
Feb 12, 2008 | 43.90 | 44.35 | 43.55 | 43.90 | 53,666 | +1.25(+2.93%) |
Feb 11, 2008 | 42.65 | 43.05 | 41.95 | 42.65 | 34,264 | +0.25(+0.59%) |
Feb 08, 2008 | 42.40 | 43.00 | 42.17 | 42.40 | 85,296 | -1.15(-2.64%) |
Feb 07, 2008 | 44.00 | 44.35 | 43.45 | 43.55 | 29,364 | -0.45(-1.02%) |
Feb 06, 2008 | 44.00 | 45.15 | 43.90 | 44.00 | 43,657 | -0.45(-1.01%) |
Feb 05, 2008 | 48.20 | 45.85 | 44.45 | 44.45 | 67,601 | -3.75(-7.78%) |
Feb 04, 2008 | 48.45 | 48.55 | 47.75 | 48.20 | 60,361 | -0.25(-0.52%) |