Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 61.03 | 61.76 | 59.53 | 60.76 | 1,949,430 | -0.05(-0.08%) |
Apr 29, 2008 | 64.11 | 64.11 | 60.43 | 60.81 | 2,239,159 | -3.41(-5.31%) |
Apr 28, 2008 | 65.27 | 65.75 | 64.03 | 64.22 | 1,667,453 | -1.27(-1.94%) |
Apr 25, 2008 | 63.64 | 65.52 | 62.65 | 65.49 | 2,409,296 | +3.59(+5.80%) |
Apr 24, 2008 | 63.50 | 63.95 | 60.70 | 61.90 | 1,845,713 | -0.39(-0.63%) |
Apr 23, 2008 | 63.47 | 63.50 | 61.62 | 62.29 | 1,823,378 | -1.17(-1.84%) |
Apr 22, 2008 | 63.37 | 65.00 | 63.05 | 63.46 | 1,492,927 | -0.33(-0.52%) |
Apr 21, 2008 | 63.86 | 64.32 | 62.45 | 63.79 | 1,801,786 | -0.23(-0.36%) |
Apr 18, 2008 | 62.08 | 64.46 | 61.03 | 64.02 | 1,842,811 | +2.40(+3.89%) |
Apr 17, 2008 | 62.30 | 63.15 | 60.81 | 61.62 | 1,763,528 | -0.08(-0.13%) |
Apr 16, 2008 | 59.07 | 62.06 | 59.00 | 61.70 | 1,996,692 | +3.12(+5.33%) |
Apr 15, 2008 | 58.37 | 59.01 | 57.61 | 58.58 | 1,388,744 | +0.66(+1.14%) |
Apr 14, 2008 | 56.35 | 58.32 | 56.35 | 57.92 | 1,351,868 | +1.67(+2.97%) |
Apr 11, 2008 | 56.60 | 57.18 | 56.15 | 56.25 | 691,100 | -0.98(-1.71%) |
Apr 10, 2008 | 57.10 | 57.51 | 56.22 | 57.23 | 884,266 | +0.28(+0.49%) |
Apr 09, 2008 | 57.50 | 58.36 | 56.81 | 56.95 | 1,307,104 | -0.04(-0.07%) |
Apr 08, 2008 | 55.80 | 57.86 | 55.66 | 56.99 | 1,633,657 | +0.90(+1.60%) |
Apr 07, 2008 | 55.13 | 56.55 | 55.13 | 56.09 | 1,446,351 | +1.38(+2.52%) |
Apr 04, 2008 | 54.09 | 55.39 | 54.04 | 54.71 | 847,903 | +0.98(+1.82%) |
Apr 03, 2008 | 53.66 | 54.99 | 53.34 | 53.73 | 1,308,889 | -0.19(-0.35%) |
Apr 02, 2008 | 54.00 | 54.37 | 53.31 | 53.92 | 1,714,573 | +0.59(+1.11%) |
Apr 01, 2008 | 53.34 | 53.45 | 51.88 | 53.33 | 1,232,268 | +0.48(+0.91%) |
Mar 31, 2008 | 52.31 | 53.33 | 51.66 | 52.85 | 850,921 | +0.81(+1.56%) |
Mar 28, 2008 | 52.41 | 53.60 | 51.74 | 52.04 | 1,283,154 | -0.56(-1.06%) |
Mar 27, 2008 | 54.40 | 54.66 | 52.54 | 52.60 | 1,523,778 | -1.28(-2.38%) |
Mar 26, 2008 | 52.33 | 54.06 | 52.33 | 53.88 | 1,214,086 | +1.43(+2.73%) |
Mar 25, 2008 | 51.51 | 52.94 | 51.19 | 52.45 | 1,300,504 | +1.73(+3.41%) |
Mar 24, 2008 | 50.31 | 51.76 | 49.78 | 50.72 | 952,241 | +0.48(+0.96%) |
Mar 21, 2008 | 50.25 | 51.02 | 48.97 | 50.24 | 2,381,592 | +0.00(+0.00%) |
Mar 20, 2008 | 50.25 | 51.02 | 48.97 | 50.24 | 2,381,592 | -0.45(-0.89%) |
Mar 19, 2008 | 54.39 | 54.62 | 50.61 | 50.69 | 1,991,159 | -3.96(-7.25%) |
Mar 18, 2008 | 53.81 | 54.98 | 53.39 | 54.65 | 1,408,149 | +1.84(+3.48%) |
Mar 17, 2008 | 54.80 | 55.30 | 51.86 | 52.81 | 1,971,433 | -3.34(-5.95%) |
Mar 14, 2008 | 56.60 | 57.25 | 55.41 | 56.15 | 1,576,863 | -0.53(-0.94%) |
Mar 13, 2008 | 54.08 | 56.99 | 53.68 | 56.68 | 1,566,309 | +2.03(+3.71%) |
Mar 12, 2008 | 55.36 | 56.38 | 54.09 | 54.65 | 1,220,808 | -1.02(-1.83%) |
Mar 11, 2008 | 54.65 | 55.85 | 53.80 | 55.67 | 1,001,336 | +2.15(+4.02%) |
Mar 10, 2008 | 54.77 | 54.77 | 53.02 | 53.52 | 1,106,716 | -1.09(-2.00%) |
Mar 07, 2008 | 55.23 | 56.28 | 53.71 | 54.61 | 1,262,507 | -0.95(-1.71%) |
Mar 06, 2008 | 56.93 | 57.13 | 55.52 | 55.56 | 1,791,702 | -1.66(-2.90%) |
Mar 05, 2008 | 55.56 | 57.25 | 55.22 | 57.22 | 2,098,679 | +2.42(+4.42%) |
Mar 04, 2008 | 55.30 | 56.23 | 53.85 | 54.80 | 1,888,516 | -1.15(-2.06%) |
Mar 03, 2008 | 55.27 | 56.81 | 55.07 | 55.95 | 1,682,449 | +0.57(+1.03%) |
Feb 29, 2008 | 56.89 | 57.75 | 54.93 | 55.38 | 2,416,297 | -1.32(-2.33%) |
Feb 28, 2008 | 53.80 | 56.85 | 53.26 | 56.70 | 3,658,850 | +3.28(+6.14%) |
Feb 27, 2008 | 53.99 | 54.73 | 52.96 | 53.42 | 1,534,372 | -1.00(-1.84%) |
Feb 26, 2008 | 53.30 | 54.58 | 52.78 | 54.42 | 2,639,466 | +1.22(+2.29%) |
Feb 25, 2008 | 50.63 | 53.33 | 50.44 | 53.20 | 2,006,350 | +2.85(+5.66%) |
Feb 22, 2008 | 50.29 | 50.46 | 48.90 | 50.35 | 1,618,316 | +0.41(+0.82%) |
Feb 21, 2008 | 51.68 | 51.68 | 49.67 | 49.94 | 1,167,600 | -1.71(-3.31%) |
Feb 20, 2008 | 49.34 | 51.81 | 48.81 | 51.65 | 2,702,823 | +1.39(+2.77%) |
Feb 19, 2008 | 49.55 | 51.04 | 49.55 | 50.26 | 2,341,669 | +1.45(+2.97%) |
Feb 18, 2008 | 49.07 | 49.14 | 47.99 | 48.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.07 | 49.14 | 47.99 | 48.81 | 1,474,003 | -0.40(-0.81%) |
Feb 14, 2008 | 50.37 | 51.32 | 49.06 | 49.21 | 2,674,250 | -1.32(-2.61%) |
Feb 13, 2008 | 50.33 | 51.21 | 49.80 | 50.53 | 2,423,380 | -0.19(-0.37%) |
Feb 12, 2008 | 51.92 | 54.80 | 50.03 | 50.72 | 3,160,035 | -1.98(-3.76%) |
Feb 11, 2008 | 50.17 | 53.25 | 50.05 | 52.70 | 2,793,959 | +2.93(+5.89%) |
Feb 08, 2008 | 48.00 | 50.00 | 48.00 | 49.77 | 1,091,350 | +1.41(+2.92%) |
Feb 07, 2008 | 48.87 | 49.14 | 47.75 | 48.36 | 2,384,999 | -0.69(-1.41%) |
Feb 06, 2008 | 49.80 | 50.24 | 48.95 | 49.05 | 1,161,403 | -0.40(-0.81%) |
Feb 05, 2008 | 51.05 | 51.09 | 49.38 | 49.45 | 1,380,418 | -2.24(-4.33%) |
Feb 04, 2008 | 50.86 | 52.19 | 50.58 | 51.69 | 744,464 | +0.45(+0.88%) |