Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 57.78 | 59.91 | 57.78 | 58.54 | 492,656 | +1.46(+2.56%) |
Apr 29, 2008 | 56.92 | 58.24 | 56.80 | 57.08 | 315,817 | -0.26(-0.45%) |
Apr 28, 2008 | 57.56 | 58.24 | 57.30 | 57.34 | 218,151 | +0.11(+0.19%) |
Apr 25, 2008 | 56.60 | 57.57 | 56.21 | 57.23 | 330,119 | +1.03(+1.83%) |
Apr 24, 2008 | 58.64 | 59.18 | 55.86 | 56.20 | 678,474 | -2.86(-4.84%) |
Apr 23, 2008 | 59.73 | 60.13 | 58.96 | 59.06 | 304,281 | -0.99(-1.65%) |
Apr 22, 2008 | 61.03 | 61.33 | 59.20 | 60.05 | 1,295,367 | -0.67(-1.10%) |
Apr 21, 2008 | 58.13 | 60.76 | 58.13 | 60.72 | 315,017 | +1.77(+3.00%) |
Apr 18, 2008 | 58.60 | 58.95 | 57.94 | 58.95 | 219,156 | +0.51(+0.87%) |
Apr 17, 2008 | 59.04 | 59.04 | 57.78 | 58.44 | 287,729 | -0.90(-1.52%) |
Apr 16, 2008 | 56.49 | 59.34 | 56.12 | 59.34 | 372,082 | +3.29(+5.87%) |
Apr 15, 2008 | 56.10 | 56.41 | 55.50 | 56.05 | 240,896 | +0.80(+1.45%) |
Apr 14, 2008 | 53.37 | 55.36 | 53.12 | 55.25 | 348,554 | +2.14(+4.03%) |
Apr 11, 2008 | 53.86 | 53.86 | 52.67 | 53.11 | 192,100 | -1.02(-1.88%) |
Apr 10, 2008 | 54.36 | 54.40 | 52.92 | 54.13 | 381,684 | -0.25(-0.46%) |
Apr 09, 2008 | 54.60 | 54.65 | 53.61 | 54.38 | 245,600 | +0.16(+0.30%) |
Apr 08, 2008 | 53.44 | 54.22 | 52.75 | 54.22 | 355,100 | +0.94(+1.76%) |
Apr 07, 2008 | 53.35 | 54.20 | 52.69 | 53.28 | 326,300 | +0.29(+0.55%) |
Apr 04, 2008 | 52.73 | 53.16 | 52.43 | 52.99 | 421,545 | +0.39(+0.74%) |
Apr 03, 2008 | 53.40 | 53.40 | 52.18 | 52.60 | 338,105 | -0.65(-1.22%) |
Apr 02, 2008 | 52.81 | 54.50 | 52.81 | 53.25 | 714,485 | +0.70(+1.33%) |
Apr 01, 2008 | 52.44 | 52.82 | 51.24 | 52.55 | 377,010 | +0.29(+0.55%) |
Mar 31, 2008 | 52.50 | 52.81 | 50.82 | 52.26 | 373,650 | -0.79(-1.49%) |
Mar 28, 2008 | 53.35 | 54.08 | 52.84 | 53.05 | 325,792 | -0.30(-0.56%) |
Mar 27, 2008 | 52.86 | 54.21 | 52.86 | 53.35 | 556,950 | +0.49(+0.93%) |
Mar 26, 2008 | 52.48 | 53.39 | 52.38 | 52.86 | 397,127 | +0.88(+1.69%) |
Mar 25, 2008 | 50.82 | 52.23 | 50.64 | 51.98 | 296,100 | +1.71(+3.40%) |
Mar 24, 2008 | 49.80 | 51.46 | 49.51 | 50.27 | 393,100 | -0.05(-0.10%) |
Mar 21, 2008 | 50.00 | 50.77 | 48.67 | 50.32 | 443,705 | +0.00(+0.00%) |
Mar 20, 2008 | 50.00 | 50.77 | 48.67 | 50.32 | 443,705 | +0.00(+0.00%) |
Mar 19, 2008 | 54.39 | 54.39 | 50.04 | 50.32 | 509,350 | -3.11(-5.82%) |
Mar 18, 2008 | 52.37 | 53.97 | 52.26 | 53.43 | 417,872 | +1.55(+2.99%) |
Mar 17, 2008 | 53.56 | 53.56 | 50.67 | 51.88 | 795,406 | -2.34(-4.32%) |
Mar 14, 2008 | 55.93 | 55.93 | 53.47 | 54.22 | 621,700 | -1.77(-3.16%) |
Mar 13, 2008 | 55.97 | 56.87 | 53.40 | 55.99 | 665,338 | +0.35(+0.63%) |
Mar 12, 2008 | 56.39 | 56.39 | 55.33 | 55.64 | 396,700 | -0.33(-0.59%) |
Mar 11, 2008 | 54.54 | 56.22 | 54.54 | 55.97 | 536,175 | +1.17(+2.14%) |
Mar 10, 2008 | 56.62 | 56.62 | 54.56 | 54.80 | 393,300 | -1.29(-2.30%) |
Mar 07, 2008 | 57.14 | 58.08 | 55.29 | 56.09 | 497,932 | -1.89(-3.26%) |
Mar 06, 2008 | 58.57 | 58.91 | 57.90 | 57.98 | 400,811 | -0.08(-0.14%) |
Mar 05, 2008 | 56.04 | 58.09 | 56.04 | 58.06 | 537,259 | +1.73(+3.07%) |
Mar 04, 2008 | 54.81 | 56.33 | 54.81 | 56.33 | 603,975 | +0.53(+0.95%) |
Mar 03, 2008 | 56.08 | 56.93 | 54.63 | 55.80 | 573,889 | -0.79(-1.40%) |
Feb 29, 2008 | 57.39 | 57.39 | 55.88 | 56.59 | 374,855 | -0.89(-1.55%) |
Feb 28, 2008 | 56.49 | 58.15 | 56.49 | 57.48 | 478,007 | +0.79(+1.39%) |
Feb 27, 2008 | 56.71 | 57.48 | 56.37 | 56.69 | 410,100 | +0.14(+0.25%) |
Feb 26, 2008 | 54.42 | 57.27 | 54.42 | 56.55 | 423,140 | +1.40(+2.54%) |
Feb 25, 2008 | 53.80 | 55.16 | 53.57 | 55.15 | 350,393 | +1.75(+3.28%) |
Feb 22, 2008 | 52.81 | 53.56 | 52.52 | 53.40 | 450,900 | +0.27(+0.51%) |
Feb 21, 2008 | 54.32 | 54.54 | 52.46 | 53.13 | 428,031 | -0.71(-1.32%) |
Feb 20, 2008 | 52.84 | 53.98 | 51.81 | 53.84 | 410,500 | +1.09(+2.07%) |
Feb 19, 2008 | 54.14 | 54.64 | 52.75 | 52.75 | 501,922 | -0.85(-1.59%) |
Feb 18, 2008 | 53.53 | 54.36 | 52.99 | 53.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.53 | 54.36 | 52.99 | 53.60 | 327,016 | -0.66(-1.22%) |
Feb 14, 2008 | 53.60 | 54.68 | 53.22 | 54.26 | 640,079 | +1.20(+2.26%) |
Feb 13, 2008 | 52.51 | 53.42 | 51.81 | 53.06 | 413,200 | +1.38(+2.67%) |
Feb 12, 2008 | 51.99 | 53.41 | 51.32 | 51.68 | 412,930 | +0.05(+0.10%) |
Feb 11, 2008 | 50.93 | 51.86 | 50.63 | 51.63 | 390,000 | +0.74(+1.45%) |
Feb 08, 2008 | 50.14 | 51.12 | 50.00 | 50.89 | 374,994 | +1.03(+2.07%) |
Feb 07, 2008 | 49.40 | 50.27 | 48.91 | 49.86 | 397,755 | -0.31(-0.62%) |
Feb 06, 2008 | 50.01 | 50.87 | 49.85 | 50.17 | 399,400 | +0.18(+0.36%) |
Feb 05, 2008 | 50.78 | 51.08 | 49.46 | 49.99 | 433,633 | -1.43(-2.78%) |
Feb 04, 2008 | 50.63 | 51.91 | 50.12 | 51.42 | 359,648 | +1.15(+2.29%) |