Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.40 | 53.00 | 52.25 | 52.40 | 61,744 | -0.50(-0.95%) |
Apr 29, 2008 | 52.90 | 53.25 | 52.00 | 52.90 | 16,650 | -1.90(-3.47%) |
Apr 28, 2008 | 54.80 | 55.40 | 54.50 | 54.80 | 116,088 | -1.76(-3.11%) |
Apr 25, 2008 | 56.75 | 57.00 | 55.50 | 56.56 | 26,378 | -0.19(-0.33%) |
Apr 24, 2008 | 56.75 | 57.50 | 55.50 | 56.75 | 254,851 | +0.20(+0.35%) |
Apr 23, 2008 | 56.55 | 56.89 | 56.20 | 56.55 | 14,503 | +1.25(+2.26%) |
Apr 22, 2008 | 55.30 | 55.90 | 55.00 | 55.30 | 12,475 | +0.10(+0.18%) |
Apr 21, 2008 | 55.20 | 55.35 | 54.45 | 55.20 | 13,571 | +1.31(+2.43%) |
Apr 18, 2008 | 53.89 | 54.35 | 53.65 | 53.89 | 90,042 | -1.11(-2.02%) |
Apr 17, 2008 | 55.00 | 55.55 | 54.70 | 55.00 | 65,130 | -0.02(-0.04%) |
Apr 16, 2008 | 55.02 | 55.50 | 54.65 | 55.02 | 123,544 | +3.02(+5.81%) |
Apr 15, 2008 | 52.00 | 52.30 | 51.50 | 52.00 | 56,310 | +1.40(+2.77%) |
Apr 14, 2008 | 50.50 | 51.00 | 50.00 | 50.60 | 17,606 | +0.10(+0.20%) |
Apr 11, 2008 | 52.48 | 51.50 | 50.50 | 50.50 | 24,679 | -1.98(-3.77%) |
Apr 10, 2008 | 52.48 | 53.15 | 52.25 | 52.48 | 5,236 | +1.23(+2.40%) |
Apr 09, 2008 | 51.25 | 51.60 | 50.85 | 51.25 | 12,196 | -1.85(-3.48%) |
Apr 08, 2008 | 52.84 | 53.15 | 52.20 | 53.10 | 19,569 | +0.26(+0.49%) |
Apr 07, 2008 | 52.84 | 52.90 | 51.90 | 52.84 | 14,586 | +0.74(+1.42%) |
Apr 04, 2008 | 52.10 | 52.36 | 51.10 | 52.10 | 9,592 | +0.01(+0.02%) |
Apr 03, 2008 | 52.09 | 52.10 | 51.10 | 52.09 | 11,742 | +1.59(+3.15%) |
Apr 02, 2008 | 50.37 | 51.15 | 49.61 | 50.50 | 20,522 | +0.13(+0.26%) |
Apr 01, 2008 | 49.55 | 50.50 | 49.50 | 50.37 | 15,369 | +0.82(+1.65%) |
Mar 31, 2008 | 49.55 | 50.20 | 49.10 | 49.55 | 25,797 | +0.70(+1.43%) |
Mar 28, 2008 | 48.90 | 49.50 | 48.70 | 48.85 | 12,905 | -0.05(-0.10%) |
Mar 27, 2008 | 49.20 | 49.71 | 48.90 | 48.90 | 24,806 | -0.30(-0.61%) |
Mar 26, 2008 | 46.40 | 49.85 | 48.55 | 49.20 | 16,886 | +2.11(+4.48%) |
Mar 25, 2008 | 6.400 | 47.09 | 47.09 | 47.09 | 1,377 | +0.00(+0.00%) |
Mar 24, 2008 | 46.54 | 47.10 | 46.10 | 47.09 | 16,413 | +0.55(+1.18%) |
Mar 21, 2008 | 46.54 | 46.55 | 45.00 | 46.54 | 8,132 | +0.00(+0.00%) |
Mar 20, 2008 | 46.54 | 46.55 | 45.00 | 46.54 | 8,132 | -1.87(-3.86%) |
Mar 19, 2008 | 48.41 | 50.96 | 48.41 | 48.41 | 12,999 | -2.72(-5.32%) |
Mar 18, 2008 | 47.12 | 51.14 | 49.51 | 51.13 | 9,210 | +4.01(+8.51%) |
Mar 17, 2008 | 47.12 | 49.25 | 47.05 | 47.12 | 9,356 | -3.42(-6.77%) |
Mar 14, 2008 | 51.24 | 50.95 | 49.01 | 50.54 | 4,537 | -0.70(-1.37%) |
Mar 13, 2008 | 50.04 | 51.50 | 49.50 | 51.24 | 5,771 | +1.20(+2.40%) |
Mar 12, 2008 | 50.04 | 50.30 | 49.75 | 50.04 | 8,284 | -2.41(-4.59%) |
Mar 11, 2008 | 52.45 | 53.00 | 51.05 | 52.45 | 8,120 | +0.42(+0.81%) |
Mar 10, 2008 | 52.03 | 52.45 | 51.55 | 52.03 | 11,826 | +0.13(+0.25%) |
Mar 07, 2008 | 51.90 | 52.50 | 51.00 | 51.90 | 6,029 | -0.56(-1.07%) |
Mar 06, 2008 | 51.84 | 52.88 | 51.25 | 52.46 | 11,671 | +0.62(+1.20%) |
Mar 05, 2008 | 50.99 | 51.95 | 50.65 | 51.84 | 21,092 | +0.85(+1.67%) |
Mar 04, 2008 | 50.99 | 51.84 | 49.76 | 50.99 | 16,893 | -2.26(-4.24%) |
Mar 03, 2008 | 53.25 | 53.75 | 52.56 | 53.25 | 81,410 | +1.25(+2.40%) |
Feb 29, 2008 | 53.15 | 53.75 | 52.00 | 52.00 | 9,839 | -1.15(-2.16%) |
Feb 28, 2008 | 53.15 | 53.50 | 52.05 | 53.15 | 30,772 | -0.84(-1.56%) |
Feb 27, 2008 | 53.99 | 53.99 | 53.26 | 53.99 | 8,523 | +0.50(+0.93%) |
Feb 26, 2008 | 53.49 | 53.49 | 51.60 | 53.49 | 9,221 | +1.00(+1.91%) |
Feb 25, 2008 | 52.49 | 52.49 | 50.90 | 52.49 | 55,859 | +2.49(+4.98%) |
Feb 22, 2008 | 49.95 | 50.84 | 50.00 | 50.00 | 7,108 | +0.05(+0.10%) |
Feb 21, 2008 | 49.81 | 50.70 | 49.65 | 49.95 | 16,252 | +0.14(+0.28%) |
Feb 20, 2008 | 47.70 | 49.81 | 47.95 | 49.81 | 32,045 | +2.11(+4.42%) |
Feb 19, 2008 | 45.70 | 48.25 | 46.96 | 47.70 | 32,967 | +2.00(+4.38%) |
Feb 18, 2008 | 45.70 | 45.71 | 44.76 | 45.70 | 23,393 | +0.00(+0.00%) |
Feb 15, 2008 | 45.70 | 45.71 | 44.76 | 45.70 | 23,393 | +1.70(+3.86%) |
Feb 14, 2008 | 44.00 | 44.50 | 43.75 | 44.00 | 20,583 | +1.12(+2.61%) |
Feb 13, 2008 | 42.88 | 42.90 | 41.50 | 42.88 | 18,668 | +1.25(+3.00%) |
Feb 12, 2008 | 41.63 | 42.99 | 41.63 | 41.63 | 12,584 | +0.93(+2.29%) |
Feb 11, 2008 | 40.70 | 40.75 | 39.40 | 40.70 | 16,841 | +0.30(+0.74%) |
Feb 08, 2008 | 40.40 | 40.44 | 39.55 | 40.40 | 7,397 | -1.10(-2.65%) |
Feb 07, 2008 | 41.21 | 41.59 | 40.06 | 41.50 | 15,768 | +0.29(+0.70%) |
Feb 06, 2008 | 41.21 | 41.95 | 41.20 | 41.21 | 5,978 | -0.78(-1.86%) |
Feb 05, 2008 | 43.85 | 43.40 | 41.75 | 41.99 | 11,395 | -1.86(-4.24%) |
Feb 04, 2008 | 44.35 | 43.90 | 43.15 | 43.85 | 18,003 | -0.50(-1.13%) |