Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.56 | 53.94 | 52.50 | 52.74 | 1,941,289 | -0.50(-0.94%) |
Apr 29, 2008 | 53.23 | 54.36 | 52.98 | 53.24 | 1,315,019 | -0.60(-1.11%) |
Apr 28, 2008 | 53.75 | 54.62 | 53.71 | 53.84 | 954,964 | +0.09(+0.17%) |
Apr 25, 2008 | 53.28 | 54.25 | 52.87 | 53.75 | 1,574,537 | +0.57(+1.07%) |
Apr 24, 2008 | 52.61 | 53.30 | 51.60 | 53.18 | 981,204 | +1.32(+2.55%) |
Apr 23, 2008 | 52.06 | 52.73 | 51.50 | 51.86 | 1,037,541 | -0.01(-0.02%) |
Apr 22, 2008 | 50.78 | 52.92 | 50.29 | 51.87 | 1,662,696 | -0.43(-0.82%) |
Apr 21, 2008 | 52.03 | 52.72 | 52.03 | 52.30 | 872,800 | -0.16(-0.30%) |
Apr 18, 2008 | 52.02 | 53.08 | 51.86 | 52.46 | 1,773,797 | +1.31(+2.56%) |
Apr 17, 2008 | 51.57 | 51.93 | 50.80 | 51.15 | 909,925 | -0.62(-1.20%) |
Apr 16, 2008 | 50.00 | 52.08 | 49.92 | 51.77 | 1,551,271 | +2.09(+4.21%) |
Apr 15, 2008 | 49.45 | 49.75 | 48.87 | 49.68 | 620,424 | +0.45(+0.91%) |
Apr 14, 2008 | 49.42 | 49.70 | 49.00 | 49.23 | 556,484 | -0.19(-0.38%) |
Apr 11, 2008 | 49.01 | 49.77 | 48.91 | 49.42 | 1,153,075 | -0.37(-0.74%) |
Apr 10, 2008 | 49.60 | 49.79 | 48.80 | 49.79 | 910,698 | +0.29(+0.59%) |
Apr 09, 2008 | 51.20 | 51.27 | 49.05 | 49.50 | 1,628,155 | -2.05(-3.98%) |
Apr 08, 2008 | 50.85 | 51.90 | 50.85 | 51.55 | 696,897 | +0.08(+0.16%) |
Apr 07, 2008 | 51.67 | 52.11 | 50.91 | 51.47 | 1,013,032 | -0.20(-0.39%) |
Apr 04, 2008 | 50.84 | 52.00 | 50.73 | 51.67 | 723,612 | +0.57(+1.12%) |
Apr 03, 2008 | 50.50 | 51.21 | 50.06 | 51.10 | 1,354,302 | +0.25(+0.49%) |
Apr 02, 2008 | 51.05 | 51.12 | 50.64 | 50.85 | 2,282,055 | +0.13(+0.26%) |
Apr 01, 2008 | 50.20 | 50.93 | 49.81 | 50.72 | 2,173,992 | +0.95(+1.91%) |
Mar 31, 2008 | 50.00 | 50.00 | 48.93 | 49.77 | 1,318,005 | -0.04(-0.08%) |
Mar 28, 2008 | 49.86 | 50.58 | 49.50 | 49.81 | 2,942,974 | +0.16(+0.32%) |
Mar 27, 2008 | 49.82 | 50.48 | 49.36 | 49.65 | 944,111 | -0.15(-0.30%) |
Mar 26, 2008 | 50.69 | 50.94 | 49.48 | 49.80 | 1,546,739 | -1.04(-2.05%) |
Mar 25, 2008 | 49.54 | 51.15 | 49.20 | 50.84 | 1,537,751 | +1.65(+3.35%) |
Mar 24, 2008 | 49.25 | 49.66 | 48.86 | 49.19 | 1,286,125 | +0.52(+1.07%) |
Mar 21, 2008 | 48.40 | 49.50 | 47.96 | 48.67 | 4,194,607 | +0.00(+0.00%) |
Mar 20, 2008 | 48.40 | 49.50 | 47.96 | 48.67 | 4,194,607 | +0.41(+0.85%) |
Mar 19, 2008 | 49.74 | 49.92 | 47.97 | 48.26 | 1,758,862 | -0.86(-1.75%) |
Mar 18, 2008 | 47.58 | 49.54 | 46.88 | 49.12 | 1,507,006 | +2.09(+4.44%) |
Mar 17, 2008 | 47.50 | 47.72 | 46.60 | 47.03 | 1,794,269 | -1.29(-2.67%) |
Mar 14, 2008 | 49.65 | 50.39 | 48.03 | 48.32 | 1,620,708 | -1.33(-2.68%) |
Mar 13, 2008 | 49.22 | 49.99 | 48.87 | 49.65 | 2,196,873 | -0.34(-0.68%) |
Mar 12, 2008 | 51.00 | 51.48 | 49.99 | 49.99 | 1,263,166 | -1.17(-2.29%) |
Mar 11, 2008 | 50.61 | 51.79 | 50.27 | 51.16 | 1,453,720 | +1.03(+2.05%) |
Mar 10, 2008 | 50.29 | 51.20 | 50.00 | 50.13 | 1,035,022 | -0.31(-0.61%) |
Mar 07, 2008 | 50.31 | 51.46 | 49.92 | 50.44 | 1,031,843 | -0.39(-0.77%) |
Mar 06, 2008 | 52.92 | 52.92 | 50.64 | 50.83 | 1,458,354 | -2.09(-3.95%) |
Mar 05, 2008 | 52.59 | 53.44 | 51.78 | 52.92 | 1,351,784 | +1.18(+2.28%) |
Mar 04, 2008 | 52.40 | 52.55 | 50.92 | 51.74 | 1,658,367 | -0.69(-1.32%) |
Mar 03, 2008 | 52.00 | 52.66 | 51.50 | 52.43 | 776,015 | +0.38(+0.73%) |
Feb 29, 2008 | 52.50 | 52.91 | 51.78 | 52.05 | 1,482,661 | -0.90(-1.70%) |
Feb 28, 2008 | 53.13 | 53.50 | 52.57 | 52.95 | 1,509,747 | -0.40(-0.75%) |
Feb 27, 2008 | 53.40 | 54.20 | 53.28 | 53.35 | 1,549,290 | -0.80(-1.48%) |
Feb 26, 2008 | 52.93 | 54.25 | 52.93 | 54.15 | 1,392,546 | +0.89(+1.67%) |
Feb 25, 2008 | 52.34 | 53.40 | 52.16 | 53.26 | 1,609,657 | +0.51(+0.97%) |
Feb 22, 2008 | 52.50 | 52.96 | 52.12 | 52.75 | 1,537,118 | +0.18(+0.34%) |
Feb 21, 2008 | 53.48 | 53.48 | 52.10 | 52.57 | 1,462,809 | -0.58(-1.09%) |
Feb 20, 2008 | 52.05 | 53.39 | 51.83 | 53.15 | 1,306,045 | +0.68(+1.30%) |
Feb 19, 2008 | 52.96 | 53.18 | 51.86 | 52.47 | 1,407,532 | -0.24(-0.46%) |
Feb 18, 2008 | 52.71 | 52.71 | 52.71 | 52.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.00 | 52.83 | 51.56 | 52.71 | 1,503,098 | +0.86(+1.66%) |
Feb 14, 2008 | 52.21 | 52.25 | 51.30 | 51.85 | 776,991 | -0.02(-0.04%) |
Feb 13, 2008 | 52.23 | 52.32 | 51.61 | 51.87 | 1,075,931 | -0.04(-0.08%) |
Feb 12, 2008 | 51.69 | 52.43 | 51.50 | 51.91 | 1,265,164 | +0.35(+0.68%) |
Feb 11, 2008 | 50.92 | 51.62 | 50.25 | 51.56 | 879,633 | +0.92(+1.82%) |
Feb 08, 2008 | 50.01 | 50.84 | 49.92 | 50.64 | 1,023,959 | +0.24(+0.48%) |
Feb 07, 2008 | 50.14 | 50.90 | 49.81 | 50.40 | 1,370,015 | +0.20(+0.40%) |
Feb 06, 2008 | 50.26 | 50.40 | 49.58 | 50.20 | 1,642,885 | +0.38(+0.76%) |
Feb 05, 2008 | 51.20 | 51.20 | 49.82 | 49.82 | 1,545,797 | -1.51(-2.94%) |
Feb 04, 2008 | 51.86 | 52.00 | 50.77 | 51.33 | 1,475,866 | -0.53(-1.02%) |