Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.37 | 52.87 | 51.91 | 51.96 | 740,572 | -0.30(-0.57%) |
Apr 29, 2008 | 52.45 | 52.51 | 52.03 | 52.26 | 373,896 | -0.17(-0.32%) |
Apr 28, 2008 | 52.60 | 52.70 | 52.31 | 52.43 | 456,851 | -0.10(-0.19%) |
Apr 25, 2008 | 52.20 | 52.54 | 51.72 | 52.53 | 374,499 | +0.56(+1.07%) |
Apr 24, 2008 | 51.43 | 52.32 | 51.16 | 51.97 | 552,326 | +0.75(+1.46%) |
Apr 23, 2008 | 51.41 | 51.62 | 50.94 | 51.22 | 464,544 | -0.01(-0.03%) |
Apr 22, 2008 | 51.41 | 51.51 | 50.96 | 51.24 | 476,888 | -0.43(-0.83%) |
Apr 21, 2008 | 51.75 | 51.75 | 51.33 | 51.67 | 493,768 | -0.34(-0.65%) |
Apr 18, 2008 | 52.14 | 52.32 | 51.80 | 52.01 | 623,722 | +0.84(+1.64%) |
Apr 17, 2008 | 50.86 | 51.32 | 50.77 | 51.17 | 2,204,890 | +0.08(+0.16%) |
Apr 16, 2008 | 50.48 | 51.13 | 50.45 | 51.09 | 547,128 | +1.11(+2.22%) |
Apr 15, 2008 | 50.07 | 50.11 | 49.56 | 49.98 | 1,209,876 | +0.25(+0.51%) |
Apr 14, 2008 | 49.97 | 50.02 | 49.58 | 49.73 | 1,265,334 | -0.41(-0.82%) |
Apr 11, 2008 | 50.44 | 50.84 | 50.02 | 50.14 | 1,013,737 | -1.09(-2.12%) |
Apr 10, 2008 | 51.09 | 51.63 | 50.86 | 51.22 | 1,038,609 | +0.14(+0.27%) |
Apr 09, 2008 | 51.72 | 51.85 | 51.00 | 51.09 | 546,410 | -0.64(-1.23%) |
Apr 08, 2008 | 51.86 | 51.96 | 51.53 | 51.72 | 517,657 | -0.42(-0.81%) |
Apr 07, 2008 | 52.28 | 52.65 | 51.99 | 52.14 | 691,355 | +0.13(+0.25%) |
Apr 04, 2008 | 52.29 | 52.36 | 51.73 | 52.01 | 803,633 | -0.12(-0.24%) |
Apr 03, 2008 | 51.81 | 52.38 | 51.61 | 52.14 | 1,183,021 | +0.14(+0.26%) |
Apr 02, 2008 | 52.37 | 52.55 | 51.80 | 52.00 | 758,776 | -0.17(-0.32%) |
Apr 01, 2008 | 50.98 | 52.25 | 50.84 | 52.16 | 2,252,329 | +2.05(+4.08%) |
Mar 31, 2008 | 49.83 | 50.48 | 49.65 | 50.12 | 727,043 | +0.29(+0.58%) |
Mar 28, 2008 | 50.44 | 50.64 | 49.78 | 49.83 | 1,175,922 | -0.52(-1.03%) |
Mar 27, 2008 | 51.23 | 51.23 | 50.28 | 50.35 | 1,259,341 | -0.50(-0.98%) |
Mar 26, 2008 | 51.35 | 51.35 | 50.68 | 50.85 | 642,446 | -0.73(-1.42%) |
Mar 25, 2008 | 51.57 | 51.83 | 51.15 | 51.58 | 904,338 | -0.41(-0.79%) |
Mar 24, 2008 | 51.59 | 52.36 | 51.56 | 51.99 | 3,595,007 | +0.70(+1.37%) |
Mar 21, 2008 | 49.90 | 51.41 | 49.81 | 51.29 | 1,186,961 | +0.00(+0.00%) |
Mar 20, 2008 | 49.90 | 51.41 | 49.81 | 51.29 | 1,186,961 | +1.61(+3.23%) |
Mar 19, 2008 | 51.04 | 51.33 | 49.68 | 49.68 | 1,021,823 | -0.96(-1.90%) |
Mar 18, 2008 | 49.53 | 50.70 | 49.31 | 50.65 | 1,388,811 | +2.17(+4.48%) |
Mar 17, 2008 | 47.66 | 48.88 | 47.05 | 48.47 | 1,800,523 | -0.34(-0.70%) |
Mar 14, 2008 | 50.19 | 50.35 | 48.26 | 48.81 | 1,537,313 | -1.07(-2.15%) |
Mar 13, 2008 | 49.07 | 50.23 | 48.62 | 49.89 | 1,677,316 | +0.01(+0.01%) |
Mar 12, 2008 | 50.39 | 51.00 | 49.82 | 49.88 | 1,308,742 | -0.44(-0.88%) |
Mar 11, 2008 | 49.04 | 50.32 | 48.92 | 50.32 | 950,453 | +1.90(+3.92%) |
Mar 10, 2008 | 49.33 | 49.33 | 48.29 | 48.42 | 864,156 | -0.80(-1.62%) |
Mar 07, 2008 | 49.02 | 49.95 | 48.74 | 49.22 | 1,147,889 | -0.25(-0.50%) |
Mar 06, 2008 | 50.42 | 50.48 | 49.43 | 49.47 | 885,618 | -1.21(-2.39%) |
Mar 05, 2008 | 50.65 | 51.18 | 50.18 | 50.67 | 1,540,286 | +0.16(+0.32%) |
Mar 04, 2008 | 50.15 | 50.70 | 49.80 | 50.52 | 928,691 | -0.20(-0.40%) |
Mar 03, 2008 | 50.62 | 50.81 | 50.23 | 50.72 | 1,909,482 | -0.11(-0.21%) |
Feb 29, 2008 | 51.73 | 51.73 | 50.54 | 50.83 | 1,107,009 | -1.38(-2.65%) |
Feb 28, 2008 | 52.64 | 52.68 | 52.09 | 52.21 | 1,513,203 | -0.82(-1.54%) |
Feb 27, 2008 | 52.68 | 53.39 | 52.65 | 53.03 | 2,452,503 | -0.04(-0.07%) |
Feb 26, 2008 | 52.48 | 53.31 | 52.38 | 53.06 | 3,016,126 | +0.28(+0.52%) |
Feb 25, 2008 | 52.01 | 52.87 | 51.67 | 52.79 | 3,754,578 | +0.67(+1.28%) |
Feb 22, 2008 | 51.76 | 52.19 | 50.91 | 52.12 | 2,406,860 | +0.56(+1.08%) |
Feb 21, 2008 | 52.47 | 52.57 | 51.42 | 51.56 | 2,526,806 | -0.58(-1.11%) |
Feb 20, 2008 | 51.46 | 52.33 | 51.23 | 52.14 | 1,977,244 | +0.30(+0.59%) |
Feb 19, 2008 | 52.64 | 52.69 | 51.68 | 51.84 | 1,970,189 | -0.22(-0.43%) |
Feb 18, 2008 | 51.70 | 52.09 | 51.50 | 52.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.70 | 52.09 | 51.50 | 52.06 | 1,519,993 | +0.20(+0.39%) |
Feb 14, 2008 | 52.63 | 52.72 | 51.83 | 51.86 | 2,029,492 | -0.83(-1.57%) |
Feb 13, 2008 | 52.54 | 52.77 | 52.04 | 52.69 | 1,192,011 | +0.75(+1.44%) |
Feb 12, 2008 | 51.94 | 52.49 | 51.64 | 51.94 | 4,158,807 | +0.45(+0.87%) |
Feb 11, 2008 | 51.46 | 51.64 | 50.83 | 51.49 | 859,064 | +0.03(+0.06%) |
Feb 08, 2008 | 51.64 | 51.94 | 51.04 | 51.46 | 1,183,721 | -0.54(-1.03%) |
Feb 07, 2008 | 51.27 | 52.31 | 51.21 | 52.00 | 783,788 | +0.43(+0.84%) |
Feb 06, 2008 | 52.13 | 52.56 | 51.51 | 51.57 | 1,054,761 | -0.29(-0.55%) |
Feb 05, 2008 | 52.90 | 52.95 | 51.85 | 51.85 | 2,120,213 | -1.84(-3.42%) |
Feb 04, 2008 | 54.29 | 54.29 | 53.58 | 53.69 | 998,039 | -0.61(-1.12%) |