Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 54.75 | 54.88 | 54.60 | 54.75 | 15,807 | +0.25(+0.46%) |
Apr 29, 2008 | 54.50 | 54.95 | 54.50 | 54.50 | 1,105 | -0.55(-1.00%) |
Apr 28, 2008 | 55.05 | 55.05 | 54.65 | 55.05 | 565 | +0.30(+0.55%) |
Apr 25, 2008 | 52.50 | 55.55 | 54.75 | 54.75 | 2,387 | +2.25(+4.29%) |
Apr 24, 2008 | 52.50 | 53.45 | 52.50 | 52.50 | 500 | -0.80(-1.50%) |
Apr 23, 2008 | 53.30 | 53.30 | 53.30 | 53.30 | 187 | -0.20(-0.37%) |
Apr 22, 2008 | 53.50 | 54.30 | 53.50 | 53.50 | 775 | -0.90(-1.65%) |
Apr 21, 2008 | 54.40 | 54.70 | 54.40 | 54.40 | 900 | -0.30(-0.55%) |
Apr 18, 2008 | 54.70 | 54.70 | 54.25 | 54.70 | 200 | +0.95(+1.77%) |
Apr 17, 2008 | 53.75 | 53.75 | 53.75 | 53.75 | 1,400 | -0.10(-0.19%) |
Apr 16, 2008 | 53.85 | 53.85 | 53.05 | 53.85 | 1,175 | -0.15(-0.28%) |
Apr 15, 2008 | 54.00 | 54.00 | 54.00 | 54.00 | 100 | +0.40(+0.75%) |
Apr 14, 2008 | 56.40 | 53.60 | 53.60 | 53.60 | 100 | -2.80(-4.96%) |
Apr 11, 2008 | 56.40 | 56.40 | 56.40 | 56.40 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 56.40 | 56.45 | 56.40 | 56.40 | 1,989 | -1.15(-2.00%) |
Apr 09, 2008 | 57.55 | 57.55 | 57.55 | 57.55 | 187 | +1.65(+2.95%) |
Apr 08, 2008 | 57.05 | 55.95 | 55.90 | 55.90 | 500 | -1.15(-2.02%) |
Apr 07, 2008 | 57.05 | 57.05 | 56.45 | 57.05 | 978 | +0.85(+1.51%) |
Apr 04, 2008 | 56.20 | 56.60 | 56.20 | 56.20 | 610 | +0.00(+0.00%) |
Apr 03, 2008 | 56.20 | 56.20 | 55.95 | 56.20 | 700 | -0.55(-0.97%) |
Apr 02, 2008 | 54.35 | 56.90 | 56.75 | 56.75 | 325 | +2.40(+4.42%) |
Apr 01, 2008 | 54.35 | 54.35 | 54.35 | 54.35 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 54.35 | 54.35 | 54.35 | 54.35 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 54.55 | 54.50 | 54.35 | 54.35 | 1,463 | -0.20(-0.37%) |
Mar 27, 2008 | 55.35 | 55.40 | 54.55 | 54.55 | 765 | -0.80(-1.45%) |
Mar 26, 2008 | 55.55 | 55.35 | 54.90 | 55.35 | 578 | +2.45(+4.63%) |
Mar 25, 2008 | 5.550 | 52.90 | 52.90 | 52.90 | 303 | +0.00(+0.00%) |
Mar 24, 2008 | 53.75 | 54.50 | 52.80 | 52.90 | 1,008 | -0.85(-1.58%) |
Mar 21, 2008 | 53.75 | 53.75 | 53.75 | 53.75 | 100 | +0.00(+0.00%) |
Mar 20, 2008 | 53.75 | 53.75 | 53.75 | 53.75 | 100 | +1.60(+3.07%) |
Mar 19, 2008 | 52.15 | 53.65 | 52.15 | 52.15 | 1,080 | +0.15(+0.29%) |
Mar 18, 2008 | 49.65 | 52.25 | 51.95 | 52.00 | 2,300 | +2.35(+4.73%) |
Mar 17, 2008 | 49.65 | 49.65 | 48.60 | 49.65 | 1,500 | -1.35(-2.65%) |
Mar 14, 2008 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 52.80 | 51.40 | 49.95 | 51.00 | 2,575 | -1.80(-3.41%) |
Mar 12, 2008 | 52.80 | 52.80 | 52.80 | 52.80 | 1,020 | +1.55(+3.02%) |
Mar 11, 2008 | 51.25 | 52.35 | 51.25 | 51.25 | 2,065 | -0.95(-1.82%) |
Mar 10, 2008 | 52.20 | 53.20 | 52.20 | 52.20 | 2,675 | -1.10(-2.06%) |
Mar 07, 2008 | 53.30 | 53.30 | 53.30 | 53.30 | 300 | -0.15(-0.28%) |
Mar 06, 2008 | 53.00 | 53.55 | 53.45 | 53.45 | 1,300 | +0.45(+0.85%) |
Mar 05, 2008 | 54.00 | 53.00 | 53.00 | 53.00 | 500 | -1.00(-1.85%) |
Mar 04, 2008 | 54.00 | 54.00 | 53.25 | 54.00 | 1,005 | -1.15(-2.09%) |
Mar 03, 2008 | 55.15 | 55.35 | 55.15 | 55.15 | 1,050 | +0.05(+0.09%) |
Feb 29, 2008 | 56.50 | 55.10 | 55.10 | 55.10 | 100 | -1.40(-2.48%) |
Feb 28, 2008 | 56.50 | 56.50 | 55.85 | 56.50 | 1,481 | +0.45(+0.80%) |
Feb 27, 2008 | 56.05 | 56.05 | 56.05 | 56.05 | 747 | +0.70(+1.26%) |
Feb 26, 2008 | 55.35 | 55.35 | 55.15 | 55.35 | 850 | +1.30(+2.41%) |
Feb 25, 2008 | 54.05 | 54.05 | 54.05 | 54.05 | 100 | +1.45(+2.76%) |
Feb 22, 2008 | 53.00 | 52.80 | 52.60 | 52.60 | 4,500 | -0.40(-0.75%) |
Feb 21, 2008 | 53.30 | 54.25 | 53.00 | 53.00 | 1,350 | -0.30(-0.56%) |
Feb 20, 2008 | 53.55 | 54.10 | 53.30 | 53.30 | 600 | -0.25(-0.47%) |
Feb 19, 2008 | 52.10 | 53.90 | 53.55 | 53.55 | 2,425 | +1.45(+2.78%) |
Feb 18, 2008 | 52.10 | 52.10 | 51.55 | 52.10 | 450 | +0.00(+0.00%) |
Feb 15, 2008 | 52.10 | 52.10 | 51.55 | 52.10 | 450 | +1.10(+2.16%) |
Feb 14, 2008 | 51.00 | 51.50 | 51.00 | 51.00 | 694 | -1.65(-3.13%) |
Feb 13, 2008 | 52.65 | 52.65 | 51.95 | 52.65 | 1,050 | +0.90(+1.74%) |
Feb 12, 2008 | 51.75 | 52.20 | 51.50 | 51.75 | 2,375 | +1.75(+3.50%) |
Feb 11, 2008 | 50.00 | 50.00 | 49.60 | 50.00 | 1,574 | -0.05(-0.10%) |
Feb 08, 2008 | 50.05 | 50.05 | 49.55 | 50.05 | 1,000 | -0.30(-0.60%) |
Feb 07, 2008 | 50.50 | 50.35 | 49.85 | 50.35 | 1,025 | -0.15(-0.30%) |
Feb 06, 2008 | 50.50 | 51.60 | 50.50 | 50.50 | 1,900 | -1.75(-3.35%) |
Feb 05, 2008 | 56.70 | 53.15 | 52.25 | 52.25 | 800 | -4.45(-7.85%) |
Feb 04, 2008 | 55.50 | 57.15 | 56.70 | 56.70 | 2,216 | +1.20(+2.16%) |