Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.90 | 53.45 | 52.70 | 52.90 | 411,848 | +0.15(+0.28%) |
Apr 29, 2008 | 52.75 | 53.10 | 52.65 | 52.75 | 911,824 | -0.75(-1.40%) |
Apr 28, 2008 | 53.50 | 53.60 | 53.15 | 53.50 | 296,144 | +0.00(+0.00%) |
Apr 25, 2008 | 52.50 | 53.85 | 52.95 | 53.50 | 194,842 | +1.00(+1.90%) |
Apr 24, 2008 | 52.50 | 53.25 | 52.15 | 52.50 | 345,708 | -1.85(-3.40%) |
Apr 23, 2008 | 54.35 | 54.62 | 53.80 | 54.35 | 323,399 | +0.30(+0.56%) |
Apr 22, 2008 | 54.05 | 54.15 | 53.65 | 54.05 | 917,946 | -0.35(-0.64%) |
Apr 21, 2008 | 54.40 | 54.40 | 53.85 | 54.40 | 251,343 | +0.10(+0.18%) |
Apr 18, 2008 | 54.30 | 54.40 | 53.80 | 54.30 | 191,742 | +1.15(+2.16%) |
Apr 17, 2008 | 53.15 | 53.45 | 52.90 | 53.15 | 625,921 | -1.55(-2.83%) |
Apr 16, 2008 | 54.70 | 54.75 | 53.75 | 54.70 | 583,810 | +1.95(+3.70%) |
Apr 15, 2008 | 52.75 | 53.05 | 52.50 | 52.75 | 146,685 | +0.25(+0.48%) |
Apr 14, 2008 | 52.50 | 52.61 | 52.15 | 52.50 | 278,457 | +0.00(+0.00%) |
Apr 11, 2008 | 53.40 | 53.50 | 52.35 | 52.50 | 870,359 | -0.90(-1.69%) |
Apr 10, 2008 | 53.40 | 53.95 | 53.00 | 53.40 | 807,047 | +1.00(+1.91%) |
Apr 09, 2008 | 52.40 | 52.75 | 52.25 | 52.40 | 205,665 | +0.70(+1.35%) |
Apr 08, 2008 | 51.65 | 51.70 | 51.25 | 51.70 | 340,711 | +0.05(+0.10%) |
Apr 07, 2008 | 51.65 | 52.10 | 51.50 | 51.65 | 228,422 | +0.80(+1.57%) |
Apr 04, 2008 | 50.85 | 51.20 | 50.40 | 50.85 | 546,175 | +0.20(+0.39%) |
Apr 03, 2008 | 50.65 | 50.90 | 50.25 | 50.65 | 509,248 | -0.30(-0.59%) |
Apr 02, 2008 | 51.40 | 51.35 | 50.65 | 50.95 | 716,353 | -0.45(-0.88%) |
Apr 01, 2008 | 50.50 | 51.40 | 50.55 | 51.40 | 463,053 | +0.90(+1.78%) |
Mar 31, 2008 | 50.50 | 51.10 | 50.20 | 50.50 | 184,199 | +0.00(+0.00%) |
Mar 28, 2008 | 50.75 | 51.25 | 50.50 | 50.50 | 171,034 | -0.25(-0.49%) |
Mar 27, 2008 | 49.60 | 51.40 | 50.50 | 50.75 | 198,392 | +1.15(+2.32%) |
Mar 26, 2008 | 49.90 | 50.10 | 49.55 | 49.60 | 169,947 | -0.10(-0.20%) |
Mar 25, 2008 | 9.900 | 49.70 | 49.70 | 49.70 | 93,656 | +0.00(+0.00%) |
Mar 24, 2008 | 48.95 | 50.00 | 48.50 | 49.70 | 216,275 | +0.75(+1.53%) |
Mar 21, 2008 | 48.95 | 48.95 | 47.75 | 48.95 | 664,160 | +0.00(+0.00%) |
Mar 20, 2008 | 48.95 | 48.95 | 47.75 | 48.95 | 659,160 | +0.30(+0.62%) |
Mar 19, 2008 | 48.65 | 50.70 | 48.65 | 48.65 | 336,787 | -2.35(-4.61%) |
Mar 18, 2008 | 49.40 | 51.50 | 49.75 | 51.00 | 369,662 | +1.60(+3.24%) |
Mar 17, 2008 | 49.40 | 50.00 | 48.95 | 49.40 | 229,839 | -2.50(-4.82%) |
Mar 14, 2008 | 52.25 | 52.55 | 51.25 | 51.90 | 524,091 | -0.35(-0.67%) |
Mar 13, 2008 | 52.00 | 52.25 | 50.85 | 52.25 | 88,567 | +0.25(+0.48%) |
Mar 12, 2008 | 52.00 | 52.50 | 51.80 | 52.00 | 270,255 | -0.06(-0.12%) |
Mar 11, 2008 | 52.06 | 52.06 | 51.30 | 52.06 | 683,189 | +2.06(+4.12%) |
Mar 10, 2008 | 50.00 | 50.60 | 50.00 | 50.00 | 93,217 | -0.16(-0.32%) |
Mar 07, 2008 | 50.16 | 50.80 | 50.00 | 50.16 | 222,954 | -0.59(-1.16%) |
Mar 06, 2008 | 51.09 | 51.40 | 50.75 | 50.75 | 317,606 | -0.34(-0.67%) |
Mar 05, 2008 | 50.54 | 51.65 | 50.75 | 51.09 | 708,027 | +0.55(+1.09%) |
Mar 04, 2008 | 50.54 | 51.40 | 50.25 | 50.54 | 595,987 | -1.01(-1.96%) |
Mar 03, 2008 | 51.55 | 51.60 | 50.10 | 51.55 | 617,653 | +1.51(+3.02%) |
Feb 29, 2008 | 51.95 | 51.15 | 50.04 | 50.04 | 314,808 | -1.91(-3.68%) |
Feb 28, 2008 | 51.95 | 52.15 | 51.50 | 51.95 | 309,262 | -0.55(-1.05%) |
Feb 27, 2008 | 52.50 | 52.60 | 51.95 | 52.50 | 304,191 | -0.10(-0.19%) |
Feb 26, 2008 | 52.60 | 52.80 | 51.75 | 52.60 | 748,359 | +0.00(+0.00%) |
Feb 25, 2008 | 52.60 | 52.60 | 51.70 | 52.60 | 197,483 | +0.35(+0.67%) |
Feb 22, 2008 | 51.60 | 52.25 | 51.55 | 52.25 | 312,474 | +0.65(+1.26%) |
Feb 21, 2008 | 52.35 | 52.35 | 51.60 | 51.60 | 253,104 | -0.75(-1.43%) |
Feb 20, 2008 | 52.05 | 52.35 | 50.80 | 52.35 | 721,678 | +0.30(+0.58%) |
Feb 19, 2008 | 50.70 | 52.60 | 51.75 | 52.05 | 312,231 | +1.35(+2.66%) |
Feb 18, 2008 | 50.70 | 50.70 | 49.60 | 50.70 | 303,533 | +0.00(+0.00%) |
Feb 15, 2008 | 50.70 | 50.70 | 49.60 | 50.70 | 303,533 | +1.00(+2.01%) |
Feb 14, 2008 | 49.70 | 50.77 | 49.70 | 49.70 | 744,159 | -0.30(-0.60%) |
Feb 13, 2008 | 50.00 | 50.20 | 49.55 | 50.00 | 628,882 | +0.95(+1.94%) |
Feb 12, 2008 | 49.05 | 49.70 | 48.91 | 49.05 | 394,870 | +1.84(+3.90%) |
Feb 11, 2008 | 47.21 | 47.50 | 46.65 | 47.21 | 780,979 | +0.21(+0.45%) |
Feb 08, 2008 | 47.00 | 47.70 | 45.95 | 47.00 | 1,258,560 | -0.70(-1.47%) |
Feb 07, 2008 | 48.30 | 47.80 | 46.45 | 47.70 | 608,038 | -0.60(-1.24%) |
Feb 06, 2008 | 48.30 | 48.90 | 48.05 | 48.30 | 664,839 | -0.35(-0.72%) |
Feb 05, 2008 | 51.65 | 52.85 | 48.30 | 48.65 | 242,976 | -3.00(-5.81%) |
Feb 04, 2008 | 50.90 | 51.95 | 50.90 | 51.65 | 412,653 | +0.75(+1.47%) |