Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 53.93 | 55.00 | 53.36 | 54.03 | 1,454,517 | +1.33(+2.52%) |
Apr 29, 2008 | 51.44 | 53.11 | 51.28 | 52.70 | 918,019 | +1.04(+2.01%) |
Apr 28, 2008 | 52.32 | 52.71 | 51.05 | 51.66 | 726,482 | -0.85(-1.62%) |
Apr 25, 2008 | 52.19 | 52.67 | 51.64 | 52.51 | 731,665 | +0.56(+1.08%) |
Apr 24, 2008 | 51.78 | 52.45 | 51.18 | 51.95 | 574,039 | +0.25(+0.48%) |
Apr 23, 2008 | 51.95 | 51.95 | 51.10 | 51.70 | 464,287 | -0.16(-0.31%) |
Apr 22, 2008 | 52.28 | 52.38 | 51.38 | 51.86 | 968,330 | -0.52(-0.99%) |
Apr 21, 2008 | 50.48 | 52.41 | 50.48 | 52.38 | 1,105,990 | +1.56(+3.07%) |
Apr 18, 2008 | 50.95 | 51.42 | 50.59 | 50.82 | 895,868 | +0.69(+1.38%) |
Apr 17, 2008 | 49.83 | 50.36 | 49.46 | 50.13 | 611,324 | +0.13(+0.26%) |
Apr 16, 2008 | 49.21 | 50.28 | 49.19 | 50.00 | 783,979 | +1.00(+2.04%) |
Apr 15, 2008 | 48.88 | 49.31 | 48.35 | 49.00 | 574,073 | +0.31(+0.64%) |
Apr 14, 2008 | 48.76 | 49.12 | 48.48 | 48.69 | 354,715 | +0.00(+0.00%) |
Apr 11, 2008 | 49.75 | 49.75 | 48.61 | 48.69 | 480,700 | -1.49(-2.97%) |
Apr 10, 2008 | 50.10 | 50.34 | 49.64 | 50.18 | 485,600 | +0.04(+0.08%) |
Apr 09, 2008 | 50.60 | 50.77 | 49.77 | 50.14 | 454,850 | -0.48(-0.95%) |
Apr 08, 2008 | 50.36 | 50.84 | 50.00 | 50.62 | 484,725 | +0.00(+0.00%) |
Apr 07, 2008 | 51.20 | 51.80 | 50.40 | 50.62 | 546,200 | -0.26(-0.51%) |
Apr 04, 2008 | 49.59 | 51.20 | 49.14 | 50.88 | 623,200 | +1.52(+3.08%) |
Apr 03, 2008 | 50.47 | 50.89 | 49.13 | 49.36 | 992,761 | -1.35(-2.66%) |
Apr 02, 2008 | 50.22 | 51.34 | 50.22 | 50.71 | 759,553 | +0.49(+0.98%) |
Apr 01, 2008 | 48.67 | 50.22 | 48.67 | 50.22 | 664,432 | +1.69(+3.48%) |
Mar 31, 2008 | 48.15 | 48.84 | 47.89 | 48.53 | 783,819 | +0.25(+0.52%) |
Mar 28, 2008 | 49.15 | 49.63 | 48.03 | 48.28 | 724,074 | -0.33(-0.68%) |
Mar 27, 2008 | 49.01 | 49.31 | 48.30 | 48.61 | 914,873 | -0.49(-1.00%) |
Mar 26, 2008 | 48.95 | 49.68 | 48.61 | 49.10 | 817,149 | +0.04(+0.08%) |
Mar 25, 2008 | 49.00 | 49.73 | 48.83 | 49.06 | 1,082,017 | +0.19(+0.39%) |
Mar 24, 2008 | 46.69 | 49.04 | 46.69 | 48.87 | 934,308 | +2.18(+4.67%) |
Mar 21, 2008 | 45.93 | 46.75 | 45.65 | 46.69 | 910,746 | +0.00(+0.00%) |
Mar 20, 2008 | 45.93 | 46.75 | 45.65 | 46.69 | 910,746 | +0.72(+1.57%) |
Mar 19, 2008 | 47.57 | 48.00 | 45.94 | 45.97 | 882,435 | -1.44(-3.04%) |
Mar 18, 2008 | 46.68 | 47.56 | 46.23 | 47.41 | 1,006,376 | +1.36(+2.95%) |
Mar 17, 2008 | 45.77 | 46.49 | 45.15 | 46.05 | 1,076,992 | -0.80(-1.71%) |
Mar 14, 2008 | 48.37 | 48.92 | 46.23 | 46.85 | 844,900 | -1.52(-3.14%) |
Mar 13, 2008 | 47.79 | 48.69 | 47.24 | 48.37 | 756,865 | +0.00(+0.00%) |
Mar 12, 2008 | 48.14 | 48.87 | 48.05 | 48.37 | 1,174,232 | +0.41(+0.85%) |
Mar 11, 2008 | 47.01 | 48.16 | 46.81 | 47.96 | 1,510,864 | +2.09(+4.56%) |
Mar 10, 2008 | 47.51 | 47.57 | 45.82 | 45.87 | 805,329 | -1.63(-3.43%) |
Mar 07, 2008 | 47.52 | 48.57 | 46.75 | 47.50 | 1,340,076 | -0.35(-0.73%) |
Mar 06, 2008 | 50.29 | 50.29 | 47.37 | 47.85 | 2,355,610 | +0.38(+0.80%) |
Mar 05, 2008 | 47.64 | 48.47 | 47.10 | 47.47 | 1,018,424 | -0.13(-0.27%) |
Mar 04, 2008 | 48.25 | 48.28 | 47.05 | 47.60 | 1,329,001 | -0.69(-1.43%) |
Mar 03, 2008 | 48.81 | 48.82 | 47.80 | 48.29 | 1,895,300 | -0.54(-1.11%) |
Feb 29, 2008 | 53.26 | 53.26 | 48.33 | 48.83 | 2,566,425 | -5.10(-9.46%) |
Feb 28, 2008 | 54.43 | 55.07 | 53.66 | 53.93 | 643,832 | -0.68(-1.25%) |
Feb 27, 2008 | 53.38 | 54.97 | 53.22 | 54.61 | 537,417 | +0.90(+1.68%) |
Feb 26, 2008 | 54.20 | 54.30 | 53.23 | 53.71 | 938,750 | -0.63(-1.16%) |
Feb 25, 2008 | 53.60 | 54.55 | 53.27 | 54.34 | 1,032,919 | +0.85(+1.59%) |
Feb 22, 2008 | 53.53 | 54.04 | 52.39 | 53.49 | 696,490 | +0.01(+0.02%) |
Feb 21, 2008 | 54.26 | 54.91 | 53.16 | 53.48 | 924,219 | -0.57(-1.05%) |
Feb 20, 2008 | 53.68 | 54.17 | 53.28 | 54.05 | 607,225 | +0.02(+0.04%) |
Feb 19, 2008 | 54.48 | 54.62 | 53.69 | 54.03 | 839,019 | +0.21(+0.39%) |
Feb 18, 2008 | 54.27 | 54.85 | 53.15 | 53.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 54.27 | 54.85 | 53.15 | 53.82 | 849,200 | -0.78(-1.43%) |
Feb 14, 2008 | 55.90 | 56.43 | 54.53 | 54.60 | 627,673 | -1.44(-2.57%) |
Feb 13, 2008 | 55.39 | 56.04 | 55.20 | 56.04 | 581,993 | +1.00(+1.82%) |
Feb 12, 2008 | 55.46 | 55.61 | 54.77 | 55.04 | 819,058 | -0.35(-0.63%) |
Feb 11, 2008 | 54.76 | 55.79 | 54.25 | 55.39 | 1,011,172 | +0.57(+1.04%) |
Feb 08, 2008 | 53.45 | 55.21 | 52.20 | 54.82 | 1,030,386 | +1.36(+2.54%) |
Feb 07, 2008 | 53.35 | 54.05 | 52.63 | 53.46 | 1,073,173 | -0.10(-0.19%) |
Feb 06, 2008 | 54.41 | 54.73 | 53.56 | 53.56 | 1,127,769 | -0.47(-0.87%) |
Feb 05, 2008 | 53.68 | 54.56 | 53.44 | 54.03 | 1,205,964 | -0.40(-0.73%) |
Feb 04, 2008 | 54.24 | 55.09 | 54.05 | 54.43 | 1,188,892 | +0.19(+0.35%) |