Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 68.69 | 69.30 | 68.05 | 68.69 | 537,472 | -1.21(-1.73%) |
Apr 29, 2008 | 69.90 | 70.32 | 69.50 | 69.90 | 94,459 | +0.05(+0.07%) |
Apr 28, 2008 | 69.85 | 70.45 | 68.75 | 69.85 | 614,575 | +1.30(+1.90%) |
Apr 25, 2008 | 67.75 | 68.60 | 67.20 | 68.55 | 411,974 | +0.80(+1.18%) |
Apr 24, 2008 | 67.75 | 70.10 | 67.70 | 67.75 | 415,678 | -3.39(-4.77%) |
Apr 23, 2008 | 71.14 | 71.15 | 70.30 | 71.14 | 524,933 | +2.64(+3.85%) |
Apr 22, 2008 | 68.50 | 70.20 | 68.50 | 68.50 | 544,251 | -1.85(-2.63%) |
Apr 21, 2008 | 70.35 | 71.00 | 69.25 | 70.35 | 306,877 | +2.35(+3.46%) |
Apr 18, 2008 | 68.00 | 68.20 | 66.10 | 68.00 | 285,115 | +2.50(+3.82%) |
Apr 17, 2008 | 65.50 | 65.75 | 64.05 | 65.50 | 255,326 | -1.39(-2.08%) |
Apr 16, 2008 | 66.89 | 66.95 | 64.70 | 66.89 | 381,610 | +0.84(+1.27%) |
Apr 15, 2008 | 66.05 | 66.65 | 65.70 | 66.05 | 332,670 | -3.20(-4.62%) |
Apr 14, 2008 | 67.15 | 69.70 | 68.90 | 69.25 | 226,764 | +2.10(+3.13%) |
Apr 11, 2008 | 68.50 | 68.00 | 66.80 | 67.15 | 80,089 | -1.35(-1.97%) |
Apr 10, 2008 | 68.50 | 69.14 | 67.30 | 68.50 | 1,882,691 | +1.65(+2.47%) |
Apr 09, 2008 | 66.85 | 67.05 | 66.10 | 66.85 | 264,609 | -0.25(-0.37%) |
Apr 08, 2008 | 68.50 | 67.40 | 65.75 | 67.10 | 161,447 | -1.40(-2.04%) |
Apr 07, 2008 | 68.50 | 69.05 | 68.35 | 68.50 | 149,056 | +1.20(+1.78%) |
Apr 04, 2008 | 67.30 | 67.50 | 66.65 | 67.30 | 132,585 | +1.56(+2.37%) |
Apr 03, 2008 | 65.74 | 66.05 | 65.25 | 65.74 | 114,969 | -1.01(-1.51%) |
Apr 02, 2008 | 67.09 | 67.24 | 66.45 | 66.75 | 165,833 | -0.34(-0.51%) |
Apr 01, 2008 | 64.85 | 67.10 | 64.15 | 67.09 | 105,735 | +2.24(+3.45%) |
Mar 31, 2008 | 64.85 | 65.15 | 64.10 | 64.85 | 90,101 | +0.18(+0.28%) |
Mar 28, 2008 | 63.84 | 65.54 | 64.67 | 64.67 | 64,009 | +0.83(+1.30%) |
Mar 27, 2008 | 65.40 | 64.64 | 63.40 | 63.84 | 118,276 | -1.56(-2.39%) |
Mar 26, 2008 | 67.25 | 66.15 | 65.20 | 65.40 | 102,323 | -1.65(-2.46%) |
Mar 25, 2008 | 7.250 | 67.05 | 67.05 | 67.05 | 21,785 | +0.00(+0.00%) |
Mar 24, 2008 | 64.69 | 67.70 | 66.35 | 67.05 | 313,750 | +2.36(+3.65%) |
Mar 21, 2008 | 64.69 | 64.80 | 63.05 | 64.69 | 286,222 | +0.00(+0.00%) |
Mar 20, 2008 | 64.69 | 64.80 | 63.05 | 64.69 | 286,222 | +0.19(+0.29%) |
Mar 19, 2008 | 64.50 | 65.85 | 64.30 | 64.50 | 387,459 | +0.45(+0.70%) |
Mar 18, 2008 | 61.77 | 64.30 | 63.25 | 64.05 | 180,819 | +2.28(+3.69%) |
Mar 17, 2008 | 61.77 | 63.29 | 60.15 | 61.77 | 265,905 | -1.38(-2.19%) |
Mar 14, 2008 | 64.55 | 65.19 | 62.06 | 63.15 | 279,081 | -1.40(-2.17%) |
Mar 13, 2008 | 65.75 | 64.89 | 62.65 | 64.55 | 83,268 | -1.20(-1.83%) |
Mar 12, 2008 | 65.75 | 66.30 | 65.30 | 65.75 | 88,198 | -0.25(-0.38%) |
Mar 11, 2008 | 66.00 | 66.00 | 64.05 | 66.00 | 196,790 | +4.10(+6.62%) |
Mar 10, 2008 | 61.90 | 63.00 | 61.55 | 61.90 | 151,085 | -1.55(-2.44%) |
Mar 07, 2008 | 63.45 | 64.35 | 63.20 | 63.45 | 127,525 | -2.00(-3.06%) |
Mar 06, 2008 | 64.36 | 67.50 | 65.45 | 65.45 | 98,352 | +1.09(+1.69%) |
Mar 05, 2008 | 62.30 | 64.90 | 63.71 | 64.36 | 344,180 | +2.06(+3.31%) |
Mar 04, 2008 | 62.30 | 62.75 | 61.56 | 62.30 | 278,648 | +0.20(+0.32%) |
Mar 03, 2008 | 62.10 | 62.10 | 60.25 | 62.10 | 269,218 | -0.30(-0.48%) |
Feb 29, 2008 | 66.00 | 64.15 | 62.22 | 62.40 | 131,471 | -3.60(-5.45%) |
Feb 28, 2008 | 66.00 | 66.85 | 65.46 | 66.00 | 127,375 | -0.85(-1.27%) |
Feb 27, 2008 | 66.85 | 67.45 | 66.00 | 66.85 | 80,305 | -1.15(-1.69%) |
Feb 26, 2008 | 68.00 | 68.40 | 67.00 | 68.00 | 167,345 | +2.50(+3.82%) |
Feb 25, 2008 | 65.50 | 65.60 | 64.50 | 65.50 | 445,109 | +1.25(+1.95%) |
Feb 22, 2008 | 61.43 | 64.25 | 63.20 | 64.25 | 371,110 | +2.82(+4.59%) |
Feb 21, 2008 | 59.65 | 62.00 | 61.40 | 61.43 | 301,547 | +1.78(+2.98%) |
Feb 20, 2008 | 60.00 | 59.75 | 58.55 | 59.65 | 140,916 | -0.35(-0.58%) |
Feb 19, 2008 | 59.00 | 60.95 | 59.85 | 60.00 | 318,998 | +1.00(+1.69%) |
Feb 18, 2008 | 59.00 | 59.45 | 58.00 | 59.00 | 449,825 | +0.00(+0.00%) |
Feb 15, 2008 | 59.00 | 59.45 | 58.00 | 59.00 | 449,825 | +1.00(+1.72%) |
Feb 14, 2008 | 58.00 | 59.15 | 57.95 | 58.00 | 528,391 | +0.95(+1.67%) |
Feb 13, 2008 | 57.05 | 57.10 | 55.10 | 57.05 | 425,788 | +1.70(+3.07%) |
Feb 12, 2008 | 55.35 | 55.76 | 54.65 | 55.35 | 107,374 | -0.05(-0.09%) |
Feb 11, 2008 | 55.40 | 55.75 | 54.90 | 55.40 | 132,827 | +0.20(+0.36%) |
Feb 08, 2008 | 55.20 | 55.50 | 54.70 | 55.20 | 757,834 | -0.05(-0.09%) |
Feb 07, 2008 | 54.30 | 55.35 | 54.00 | 55.25 | 330,149 | +0.95(+1.75%) |
Feb 06, 2008 | 54.30 | 55.20 | 54.20 | 54.30 | 334,133 | -0.95(-1.72%) |
Feb 05, 2008 | 58.32 | 57.05 | 55.10 | 55.25 | 173,878 | -3.07(-5.26%) |
Feb 04, 2008 | 62.55 | 59.75 | 57.90 | 58.32 | 188,672 | -4.23(-6.76%) |