Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 57.00 | 57.76 | 56.15 | 57.16 | 456,920 | +0.41(+0.72%) |
Apr 29, 2008 | 58.55 | 58.62 | 56.27 | 56.75 | 424,620 | -2.00(-3.40%) |
Apr 28, 2008 | 59.77 | 59.77 | 58.38 | 58.75 | 430,224 | -0.70(-1.18%) |
Apr 25, 2008 | 60.41 | 60.60 | 58.48 | 59.45 | 369,790 | -0.13(-0.22%) |
Apr 24, 2008 | 59.27 | 59.88 | 58.44 | 59.58 | 535,195 | +0.15(+0.25%) |
Apr 23, 2008 | 60.49 | 60.49 | 58.64 | 59.43 | 484,855 | -0.97(-1.61%) |
Apr 22, 2008 | 60.90 | 61.35 | 59.90 | 60.40 | 403,076 | -0.50(-0.82%) |
Apr 21, 2008 | 61.41 | 61.73 | 60.17 | 60.90 | 544,240 | -0.47(-0.77%) |
Apr 18, 2008 | 60.29 | 62.47 | 59.39 | 61.37 | 906,935 | +1.40(+2.33%) |
Apr 17, 2008 | 59.46 | 60.21 | 58.96 | 59.97 | 794,969 | +0.27(+0.45%) |
Apr 16, 2008 | 57.00 | 59.88 | 56.75 | 59.70 | 1,658,114 | +3.17(+5.61%) |
Apr 15, 2008 | 55.72 | 56.53 | 55.25 | 56.53 | 800,701 | +1.41(+2.56%) |
Apr 14, 2008 | 52.29 | 55.18 | 51.59 | 55.12 | 690,530 | +2.92(+5.59%) |
Apr 11, 2008 | 51.50 | 52.94 | 51.13 | 52.20 | 505,900 | +0.20(+0.38%) |
Apr 10, 2008 | 52.15 | 52.43 | 50.83 | 52.00 | 438,000 | +0.17(+0.33%) |
Apr 09, 2008 | 50.94 | 52.77 | 50.85 | 51.83 | 576,400 | +0.61(+1.19%) |
Apr 08, 2008 | 49.80 | 51.54 | 49.39 | 51.22 | 631,252 | +1.20(+2.40%) |
Apr 07, 2008 | 51.57 | 52.17 | 49.97 | 50.02 | 785,189 | -1.10(-2.15%) |
Apr 04, 2008 | 50.35 | 51.41 | 50.15 | 51.12 | 537,800 | +0.72(+1.43%) |
Apr 03, 2008 | 49.10 | 50.85 | 48.90 | 50.40 | 640,800 | +1.20(+2.44%) |
Apr 02, 2008 | 48.10 | 49.93 | 47.58 | 49.20 | 520,200 | +1.26(+2.63%) |
Apr 01, 2008 | 46.47 | 48.03 | 46.01 | 47.94 | 671,821 | +1.47(+3.16%) |
Mar 31, 2008 | 45.45 | 46.58 | 45.11 | 46.47 | 527,333 | +0.89(+1.95%) |
Mar 28, 2008 | 46.24 | 46.71 | 45.39 | 45.58 | 362,130 | -0.62(-1.34%) |
Mar 27, 2008 | 47.35 | 47.69 | 46.20 | 46.20 | 539,620 | -1.19(-2.51%) |
Mar 26, 2008 | 45.88 | 47.88 | 45.67 | 47.39 | 477,965 | +1.64(+3.58%) |
Mar 25, 2008 | 44.36 | 46.07 | 44.36 | 45.75 | 519,800 | +1.41(+3.18%) |
Mar 24, 2008 | 44.07 | 45.21 | 43.75 | 44.34 | 545,927 | +0.38(+0.86%) |
Mar 21, 2008 | 44.39 | 44.61 | 42.14 | 43.96 | 1,601,766 | +0.00(+0.00%) |
Mar 20, 2008 | 44.39 | 44.61 | 42.14 | 43.96 | 1,601,766 | -0.76(-1.70%) |
Mar 19, 2008 | 46.67 | 46.99 | 44.58 | 44.72 | 680,054 | -2.05(-4.38%) |
Mar 18, 2008 | 45.99 | 46.77 | 45.48 | 46.77 | 426,984 | +1.94(+4.33%) |
Mar 17, 2008 | 45.01 | 46.24 | 44.13 | 44.83 | 610,575 | -1.33(-2.88%) |
Mar 14, 2008 | 47.44 | 47.44 | 44.90 | 46.16 | 873,800 | -1.03(-2.18%) |
Mar 13, 2008 | 46.34 | 47.40 | 45.34 | 47.19 | 1,072,700 | +0.25(+0.53%) |
Mar 12, 2008 | 46.82 | 47.84 | 46.82 | 46.94 | 602,169 | -0.24(-0.51%) |
Mar 11, 2008 | 46.80 | 47.23 | 45.95 | 47.18 | 789,700 | +1.37(+2.99%) |
Mar 10, 2008 | 46.72 | 46.72 | 45.31 | 45.81 | 961,100 | -0.65(-1.40%) |
Mar 07, 2008 | 46.75 | 47.47 | 46.06 | 46.46 | 563,398 | -1.01(-2.13%) |
Mar 06, 2008 | 49.20 | 49.95 | 47.30 | 47.47 | 814,860 | -2.18(-4.39%) |
Mar 05, 2008 | 48.67 | 49.68 | 48.07 | 49.65 | 838,399 | +1.48(+3.07%) |
Mar 04, 2008 | 46.89 | 48.65 | 46.75 | 48.17 | 1,345,699 | +0.89(+1.88%) |
Mar 03, 2008 | 46.25 | 49.44 | 45.87 | 47.28 | 2,196,606 | +0.50(+1.07%) |
Feb 29, 2008 | 50.55 | 50.55 | 43.00 | 46.78 | 4,132,004 | -5.65(-10.78%) |
Feb 28, 2008 | 51.26 | 53.34 | 51.01 | 52.43 | 438,678 | +0.91(+1.77%) |
Feb 27, 2008 | 51.57 | 51.96 | 50.99 | 51.52 | 435,640 | -0.49(-0.94%) |
Feb 26, 2008 | 50.21 | 52.16 | 50.21 | 52.01 | 553,997 | +1.26(+2.48%) |
Feb 25, 2008 | 50.24 | 51.22 | 50.11 | 50.75 | 546,385 | +0.24(+0.48%) |
Feb 22, 2008 | 50.04 | 50.73 | 48.78 | 50.51 | 514,446 | +0.46(+0.92%) |
Feb 21, 2008 | 52.39 | 52.39 | 49.75 | 50.05 | 370,389 | -1.95(-3.75%) |
Feb 20, 2008 | 51.45 | 52.40 | 50.50 | 52.00 | 330,900 | +0.50(+0.97%) |
Feb 19, 2008 | 49.15 | 52.44 | 48.88 | 51.50 | 741,431 | +3.35(+6.96%) |
Feb 18, 2008 | 48.90 | 49.18 | 47.64 | 48.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.90 | 49.18 | 47.64 | 48.15 | 296,704 | -0.76(-1.55%) |
Feb 14, 2008 | 50.80 | 51.00 | 48.70 | 48.91 | 475,191 | -1.57(-3.11%) |
Feb 13, 2008 | 49.38 | 50.64 | 49.25 | 50.48 | 329,595 | +1.62(+3.32%) |
Feb 12, 2008 | 49.10 | 49.66 | 48.42 | 48.86 | 334,567 | +0.08(+0.16%) |
Feb 11, 2008 | 48.24 | 49.16 | 47.51 | 48.78 | 358,400 | +0.50(+1.04%) |
Feb 08, 2008 | 47.41 | 48.52 | 47.22 | 48.28 | 242,378 | +0.83(+1.75%) |
Feb 07, 2008 | 45.67 | 48.06 | 45.67 | 47.45 | 398,752 | +1.11(+2.40%) |
Feb 06, 2008 | 48.30 | 48.30 | 46.16 | 46.34 | 382,700 | -1.47(-3.07%) |
Feb 05, 2008 | 48.80 | 49.42 | 47.54 | 47.81 | 380,000 | -1.99(-4.00%) |
Feb 04, 2008 | 49.60 | 50.42 | 48.85 | 49.80 | 302,194 | +0.16(+0.32%) |