Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 59.76 | 59.92 | 59.66 | 59.92 | 95,526 | +0.22(+0.37%) |
Apr 29, 2008 | 59.75 | 59.80 | 59.68 | 59.70 | 77,048 | +0.04(+0.06%) |
Apr 28, 2008 | 59.51 | 59.71 | 59.51 | 59.66 | 59,063 | +0.05(+0.08%) |
Apr 25, 2008 | 59.46 | 59.68 | 59.46 | 59.62 | 185,535 | +0.00(+0.00%) |
Apr 24, 2008 | 59.62 | 59.79 | 59.52 | 59.62 | 98,496 | -0.19(-0.32%) |
Apr 23, 2008 | 59.77 | 59.85 | 59.76 | 59.81 | 198,482 | +0.02(+0.04%) |
Apr 22, 2008 | 59.63 | 59.82 | 59.63 | 59.79 | 243,848 | +0.05(+0.09%) |
Apr 21, 2008 | 59.82 | 59.85 | 59.69 | 59.73 | 91,360 | -0.07(-0.11%) |
Apr 18, 2008 | 59.76 | 59.81 | 59.55 | 59.80 | 76,969 | +0.00(+0.00%) |
Apr 17, 2008 | 59.92 | 59.93 | 59.66 | 59.80 | 91,867 | -0.11(-0.19%) |
Apr 16, 2008 | 60.08 | 60.11 | 59.85 | 59.92 | 111,975 | -0.15(-0.24%) |
Apr 15, 2008 | 60.14 | 60.20 | 60.02 | 60.06 | 96,883 | -0.14(-0.23%) |
Apr 14, 2008 | 60.24 | 60.29 | 60.11 | 60.20 | 63,896 | -0.02(-0.03%) |
Apr 11, 2008 | 59.95 | 60.25 | 59.95 | 60.21 | 72,669 | +0.08(+0.13%) |
Apr 10, 2008 | 60.02 | 60.24 | 60.02 | 60.14 | 55,416 | -0.11(-0.18%) |
Apr 09, 2008 | 59.91 | 60.26 | 59.91 | 60.24 | 65,480 | +0.18(+0.29%) |
Apr 08, 2008 | 59.87 | 60.11 | 59.87 | 60.07 | 117,669 | +0.09(+0.15%) |
Apr 07, 2008 | 60.02 | 60.04 | 59.83 | 59.98 | 126,582 | -0.12(-0.20%) |
Apr 04, 2008 | 59.93 | 60.19 | 59.93 | 60.10 | 57,246 | +0.14(+0.23%) |
Apr 03, 2008 | 60.19 | 60.19 | 59.89 | 59.96 | 65,088 | -0.01(-0.01%) |
Apr 02, 2008 | 60.22 | 60.22 | 59.62 | 59.97 | 105,361 | -0.08(-0.13%) |
Apr 01, 2008 | 60.14 | 60.05 | 59.96 | 60.05 | 302,614 | -0.42(-0.70%) |
Mar 31, 2008 | 60.46 | 60.54 | 60.39 | 60.47 | 72,342 | +0.12(+0.20%) |
Mar 28, 2008 | 60.25 | 60.34 | 60.21 | 60.34 | 76,198 | +0.10(+0.17%) |
Mar 27, 2008 | 60.27 | 60.31 | 60.20 | 60.24 | 62,853 | -0.05(-0.08%) |
Mar 26, 2008 | 60.37 | 60.37 | 60.13 | 60.29 | 98,939 | +0.17(+0.28%) |
Mar 25, 2008 | 60.31 | 60.31 | 60.06 | 60.12 | 76,395 | -0.07(-0.11%) |
Mar 24, 2008 | 60.19 | 60.22 | 60.07 | 60.19 | 218,522 | -0.28(-0.46%) |
Mar 21, 2008 | 60.65 | 60.65 | 60.35 | 60.47 | 107,696 | +0.00(+0.00%) |
Mar 20, 2008 | 60.65 | 60.65 | 60.35 | 60.47 | 107,696 | -0.11(-0.18%) |
Mar 19, 2008 | 60.59 | 60.59 | 60.33 | 60.57 | 87,569 | +0.33(+0.55%) |
Mar 18, 2008 | 60.47 | 60.60 | 60.24 | 60.24 | 110,310 | -0.27(-0.44%) |
Mar 17, 2008 | 60.36 | 60.60 | 60.36 | 60.51 | 77,243 | +0.07(+0.11%) |
Mar 14, 2008 | 60.28 | 60.52 | 60.22 | 60.44 | 63,650 | +0.19(+0.32%) |
Mar 13, 2008 | 60.40 | 60.43 | 60.13 | 60.25 | 49,666 | -0.09(-0.15%) |
Mar 12, 2008 | 60.17 | 60.34 | 60.02 | 60.34 | 100,752 | +0.24(+0.39%) |
Mar 11, 2008 | 60.18 | 60.20 | 60.00 | 60.11 | 42,144 | -0.25(-0.42%) |
Mar 10, 2008 | 60.36 | 60.49 | 60.23 | 60.36 | 84,931 | +0.22(+0.37%) |
Mar 07, 2008 | 60.47 | 60.47 | 60.13 | 60.14 | 90,705 | -0.12(-0.20%) |
Mar 06, 2008 | 60.33 | 60.39 | 60.21 | 60.26 | 142,685 | +0.05(+0.09%) |
Mar 05, 2008 | 60.34 | 60.34 | 60.15 | 60.21 | 87,830 | -0.08(-0.14%) |
Mar 04, 2008 | 60.41 | 60.51 | 60.28 | 60.29 | 70,055 | -0.05(-0.08%) |
Mar 03, 2008 | 60.43 | 60.43 | 60.25 | 60.34 | 174,553 | -0.21(-0.35%) |
Feb 29, 2008 | 60.51 | 60.58 | 60.39 | 60.55 | 143,907 | +0.22(+0.37%) |
Feb 28, 2008 | 60.24 | 60.34 | 60.21 | 60.33 | 178,205 | +0.24(+0.39%) |
Feb 27, 2008 | 60.16 | 60.21 | 60.01 | 60.09 | 85,486 | +0.06(+0.10%) |
Feb 26, 2008 | 60.01 | 60.04 | 59.94 | 60.03 | 95,933 | +0.12(+0.20%) |
Feb 25, 2008 | 60.03 | 60.05 | 59.85 | 59.91 | 81,780 | -0.09(-0.15%) |
Feb 22, 2008 | 60.07 | 60.16 | 60.00 | 60.00 | 79,774 | -0.11(-0.19%) |
Feb 21, 2008 | 59.86 | 60.12 | 59.85 | 60.11 | 78,932 | +0.28(+0.46%) |
Feb 20, 2008 | 59.95 | 59.98 | 59.77 | 59.84 | 169,076 | -0.02(-0.03%) |
Feb 19, 2008 | 60.05 | 60.13 | 59.85 | 59.85 | 94,881 | -0.30(-0.50%) |
Feb 18, 2008 | 60.20 | 60.21 | 60.11 | 60.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.20 | 60.21 | 60.11 | 60.15 | 67,179 | +0.02(+0.04%) |
Feb 14, 2008 | 60.19 | 60.21 | 60.09 | 60.13 | 100,181 | -0.06(-0.10%) |
Feb 13, 2008 | 60.13 | 60.29 | 60.13 | 60.19 | 55,416 | -0.01(-0.02%) |
Feb 12, 2008 | 60.74 | 60.74 | 60.03 | 60.20 | 129,362 | -0.03(-0.05%) |
Feb 11, 2008 | 60.25 | 60.31 | 60.15 | 60.23 | 122,763 | +0.05(+0.08%) |
Feb 08, 2008 | 60.15 | 60.22 | 60.09 | 60.18 | 114,469 | +0.15(+0.25%) |
Feb 07, 2008 | 60.27 | 60.31 | 60.01 | 60.03 | 234,816 | -0.18(-0.29%) |
Feb 06, 2008 | 60.34 | 60.34 | 60.13 | 60.21 | 141,822 | -0.07(-0.12%) |
Feb 05, 2008 | 60.28 | 60.30 | 60.18 | 60.28 | 269,242 | +0.19(+0.31%) |
Feb 04, 2008 | 60.12 | 60.13 | 59.98 | 60.09 | 242,579 | -0.07(-0.11%) |