Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.65 | 53.03 | 51.81 | 52.13 | 115,841 | -0.47(-0.89%) |
Apr 29, 2008 | 52.33 | 52.67 | 51.71 | 52.59 | 174,498 | +0.51(+0.98%) |
Apr 28, 2008 | 52.37 | 52.59 | 51.78 | 52.08 | 154,081 | +0.03(+0.05%) |
Apr 25, 2008 | 52.65 | 53.03 | 51.71 | 52.05 | 154,396 | +0.15(+0.29%) |
Apr 24, 2008 | 50.89 | 52.77 | 50.16 | 51.90 | 250,465 | +1.24(+2.45%) |
Apr 23, 2008 | 49.39 | 50.89 | 48.75 | 50.66 | 166,127 | +1.57(+3.21%) |
Apr 22, 2008 | 50.01 | 50.01 | 48.25 | 49.09 | 289,815 | -1.13(-2.26%) |
Apr 21, 2008 | 50.98 | 51.13 | 49.90 | 50.22 | 135,271 | -0.80(-1.57%) |
Apr 18, 2008 | 51.07 | 52.14 | 50.62 | 51.02 | 197,233 | +0.91(+1.81%) |
Apr 17, 2008 | 51.52 | 51.55 | 49.84 | 50.11 | 193,572 | -1.45(-2.81%) |
Apr 16, 2008 | 51.65 | 52.25 | 51.29 | 51.56 | 236,249 | +0.31(+0.61%) |
Apr 15, 2008 | 53.21 | 54.10 | 50.98 | 51.25 | 287,774 | -2.09(-3.93%) |
Apr 14, 2008 | 55.02 | 55.07 | 53.12 | 53.34 | 192,511 | -1.68(-3.06%) |
Apr 11, 2008 | 55.04 | 56.04 | 54.83 | 55.02 | 68,908 | -1.52(-2.69%) |
Apr 10, 2008 | 56.61 | 57.53 | 55.63 | 56.54 | 106,614 | -0.31(-0.54%) |
Apr 09, 2008 | 58.47 | 58.68 | 56.43 | 56.85 | 134,362 | -1.44(-2.47%) |
Apr 08, 2008 | 57.66 | 58.45 | 57.51 | 58.28 | 141,021 | +0.42(+0.73%) |
Apr 07, 2008 | 59.09 | 59.09 | 57.81 | 57.86 | 86,850 | -0.69(-1.18%) |
Apr 04, 2008 | 59.89 | 59.89 | 57.48 | 58.55 | 321,859 | -1.12(-1.88%) |
Apr 03, 2008 | 59.67 | 60.43 | 59.34 | 59.68 | 188,042 | -0.41(-0.69%) |
Apr 02, 2008 | 59.26 | 61.34 | 58.08 | 60.09 | 255,968 | +0.94(+1.58%) |
Apr 01, 2008 | 55.68 | 59.61 | 55.31 | 59.16 | 339,746 | +4.00(+7.25%) |
Mar 31, 2008 | 54.98 | 55.70 | 54.43 | 55.16 | 153,216 | -0.04(-0.08%) |
Mar 28, 2008 | 55.24 | 55.68 | 54.71 | 55.20 | 162,658 | -0.06(-0.11%) |
Mar 27, 2008 | 57.73 | 57.76 | 55.17 | 55.26 | 165,857 | -2.28(-3.97%) |
Mar 26, 2008 | 58.44 | 58.49 | 56.47 | 57.55 | 201,775 | -1.07(-1.83%) |
Mar 25, 2008 | 59.58 | 59.76 | 57.89 | 58.62 | 131,202 | -0.72(-1.21%) |
Mar 24, 2008 | 56.53 | 59.77 | 56.41 | 59.34 | 211,071 | +3.21(+5.72%) |
Mar 21, 2008 | 55.59 | 56.46 | 53.92 | 56.13 | 340,123 | +0.00(+0.00%) |
Mar 20, 2008 | 55.59 | 56.46 | 53.92 | 56.13 | 340,123 | +1.17(+2.13%) |
Mar 19, 2008 | 56.08 | 57.26 | 54.96 | 54.96 | 112,464 | -0.77(-1.39%) |
Mar 18, 2008 | 54.12 | 56.26 | 53.93 | 55.73 | 148,622 | +2.97(+5.62%) |
Mar 17, 2008 | 52.95 | 54.15 | 52.14 | 52.76 | 173,776 | -1.31(-2.43%) |
Mar 14, 2008 | 56.68 | 56.68 | 52.98 | 54.08 | 242,419 | -2.38(-4.22%) |
Mar 13, 2008 | 52.79 | 56.67 | 52.63 | 56.46 | 324,417 | +2.77(+5.16%) |
Mar 12, 2008 | 55.96 | 55.96 | 53.38 | 53.69 | 357,633 | -1.84(-3.32%) |
Mar 11, 2008 | 54.67 | 55.97 | 54.43 | 55.53 | 229,541 | +2.26(+4.24%) |
Mar 10, 2008 | 54.39 | 54.66 | 52.95 | 53.28 | 218,852 | -1.52(-2.77%) |
Mar 07, 2008 | 56.20 | 56.89 | 54.14 | 54.80 | 373,246 | -2.00(-3.53%) |
Mar 06, 2008 | 57.44 | 58.44 | 56.71 | 56.80 | 335,226 | -0.87(-1.51%) |
Mar 05, 2008 | 57.66 | 57.89 | 56.67 | 57.67 | 133,622 | +0.41(+0.72%) |
Mar 04, 2008 | 57.04 | 58.58 | 56.73 | 57.26 | 247,669 | -0.26(-0.45%) |
Mar 03, 2008 | 58.44 | 58.44 | 56.59 | 57.52 | 226,025 | -1.09(-1.86%) |
Feb 29, 2008 | 59.33 | 59.63 | 58.44 | 58.61 | 201,084 | -0.74(-1.24%) |
Feb 28, 2008 | 58.22 | 59.65 | 57.81 | 59.35 | 242,767 | +0.25(+0.43%) |
Feb 27, 2008 | 60.06 | 60.06 | 58.67 | 59.09 | 254,130 | -0.96(-1.60%) |
Feb 26, 2008 | 57.99 | 60.67 | 57.61 | 60.06 | 241,337 | +2.47(+4.29%) |
Feb 25, 2008 | 57.14 | 58.04 | 56.39 | 57.58 | 375,962 | +0.44(+0.77%) |
Feb 22, 2008 | 58.02 | 58.10 | 55.16 | 57.14 | 618,982 | -2.30(-3.87%) |
Feb 21, 2008 | 60.86 | 60.94 | 59.06 | 59.44 | 239,341 | -1.42(-2.33%) |
Feb 20, 2008 | 60.33 | 60.87 | 59.19 | 60.87 | 247,396 | +0.56(+0.92%) |
Feb 19, 2008 | 61.35 | 62.02 | 59.79 | 60.31 | 209,328 | +0.54(+0.90%) |
Feb 18, 2008 | 58.79 | 59.92 | 58.62 | 59.77 | 178,460 | +0.00(+0.00%) |
Feb 15, 2008 | 58.79 | 59.92 | 58.62 | 59.77 | 178,460 | +0.58(+0.99%) |
Feb 14, 2008 | 60.87 | 60.87 | 58.68 | 59.18 | 193,247 | -1.66(-2.73%) |
Feb 13, 2008 | 57.84 | 61.88 | 57.84 | 60.85 | 324,020 | +3.51(+6.11%) |
Feb 12, 2008 | 57.32 | 57.54 | 56.34 | 57.34 | 213,253 | +0.08(+0.14%) |
Feb 11, 2008 | 57.57 | 57.57 | 56.32 | 57.26 | 129,035 | -0.52(-0.90%) |
Feb 08, 2008 | 57.67 | 58.56 | 57.02 | 57.78 | 225,040 | +0.08(+0.14%) |
Feb 07, 2008 | 56.09 | 57.89 | 56.08 | 57.70 | 200,823 | +1.18(+2.08%) |
Feb 06, 2008 | 57.72 | 57.72 | 56.32 | 56.52 | 204,874 | -0.64(-1.12%) |
Feb 05, 2008 | 58.66 | 60.55 | 57.07 | 57.16 | 153,434 | -2.80(-4.66%) |
Feb 04, 2008 | 59.04 | 60.33 | 58.40 | 59.96 | 159,091 | +0.87(+1.48%) |