Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 50.88 | 51.59 | 49.42 | 49.42 | 14,256 | -1.02(-2.02%) |
Apr 29, 2008 | 51.71 | 51.73 | 50.44 | 50.44 | 10,364 | -1.09(-2.11%) |
Apr 28, 2008 | 51.39 | 51.53 | 50.62 | 51.53 | 19,482 | +0.32(+0.62%) |
Apr 25, 2008 | 50.50 | 51.34 | 49.73 | 51.21 | 12,941 | +0.23(+0.46%) |
Apr 24, 2008 | 50.43 | 51.15 | 49.75 | 50.98 | 16,317 | +0.60(+1.20%) |
Apr 23, 2008 | 49.74 | 50.54 | 49.59 | 50.37 | 14,732 | +0.74(+1.50%) |
Apr 22, 2008 | 50.31 | 51.30 | 49.23 | 49.63 | 24,222 | -0.71(-1.41%) |
Apr 21, 2008 | 50.80 | 51.21 | 50.31 | 50.34 | 14,181 | -1.23(-2.38%) |
Apr 18, 2008 | 51.31 | 51.69 | 50.36 | 51.57 | 21,763 | +0.58(+1.14%) |
Apr 17, 2008 | 50.66 | 51.23 | 50.53 | 50.99 | 24,992 | +0.25(+0.49%) |
Apr 16, 2008 | 50.53 | 50.92 | 49.84 | 50.74 | 21,499 | +0.54(+1.07%) |
Apr 15, 2008 | 49.36 | 50.20 | 49.35 | 50.20 | 8,561 | +1.27(+2.59%) |
Apr 14, 2008 | 48.89 | 50.30 | 48.89 | 48.93 | 30,199 | +0.09(+0.18%) |
Apr 11, 2008 | 50.09 | 50.52 | 48.84 | 48.84 | 26,253 | -2.05(-4.02%) |
Apr 10, 2008 | 49.89 | 50.89 | 49.51 | 50.89 | 18,118 | +1.51(+3.06%) |
Apr 09, 2008 | 50.17 | 50.38 | 48.97 | 49.38 | 18,709 | -1.05(-2.09%) |
Apr 08, 2008 | 49.84 | 50.53 | 49.84 | 50.43 | 12,668 | -0.08(-0.15%) |
Apr 07, 2008 | 50.92 | 51.39 | 49.69 | 50.51 | 18,507 | -0.25(-0.49%) |
Apr 04, 2008 | 51.49 | 51.87 | 50.54 | 50.76 | 15,965 | -0.48(-0.93%) |
Apr 03, 2008 | 51.87 | 52.68 | 50.16 | 51.24 | 29,140 | -1.00(-1.92%) |
Apr 02, 2008 | 52.26 | 52.69 | 51.87 | 52.24 | 11,317 | -0.45(-0.85%) |
Apr 01, 2008 | 52.45 | 53.11 | 52.25 | 52.69 | 48,345 | -0.54(-1.01%) |
Mar 31, 2008 | 52.41 | 53.66 | 51.61 | 53.22 | 29,237 | +1.00(+1.92%) |
Mar 28, 2008 | 51.82 | 53.03 | 51.58 | 52.22 | 11,870 | -0.06(-0.12%) |
Mar 27, 2008 | 53.11 | 53.17 | 52.27 | 52.28 | 10,725 | -0.29(-0.54%) |
Mar 26, 2008 | 52.49 | 53.00 | 52.16 | 52.57 | 20,955 | -0.98(-1.84%) |
Mar 25, 2008 | 52.99 | 53.55 | 52.14 | 53.55 | 19,638 | +0.35(+0.67%) |
Mar 24, 2008 | 53.24 | 53.72 | 52.24 | 53.20 | 37,077 | -0.35(-0.66%) |
Mar 21, 2008 | 51.15 | 53.55 | 49.88 | 53.55 | 118,284 | +0.00(+0.00%) |
Mar 20, 2008 | 51.15 | 53.55 | 49.88 | 53.55 | 118,284 | +3.52(+7.03%) |
Mar 19, 2008 | 51.41 | 51.82 | 50.04 | 50.04 | 21,682 | -1.79(-3.45%) |
Mar 18, 2008 | 49.83 | 51.82 | 49.64 | 51.82 | 30,546 | +1.38(+2.74%) |
Mar 17, 2008 | 48.54 | 50.87 | 48.54 | 50.44 | 15,926 | +1.49(+3.03%) |
Mar 14, 2008 | 50.18 | 50.98 | 48.54 | 48.96 | 16,837 | -1.34(-2.66%) |
Mar 13, 2008 | 51.70 | 51.70 | 50.15 | 50.30 | 18,930 | -1.14(-2.22%) |
Mar 12, 2008 | 50.98 | 52.53 | 49.88 | 51.44 | 27,892 | +0.53(+1.03%) |
Mar 11, 2008 | 50.23 | 50.94 | 49.36 | 50.91 | 25,098 | +2.12(+4.36%) |
Mar 10, 2008 | 49.56 | 50.49 | 48.07 | 48.78 | 22,856 | -0.50(-1.02%) |
Mar 07, 2008 | 48.82 | 50.50 | 48.61 | 49.29 | 16,896 | +0.05(+0.11%) |
Mar 06, 2008 | 50.99 | 50.99 | 49.23 | 49.23 | 28,106 | -1.93(-3.78%) |
Mar 05, 2008 | 52.07 | 52.07 | 50.74 | 51.17 | 26,599 | -0.75(-1.45%) |
Mar 04, 2008 | 51.02 | 52.53 | 50.56 | 51.92 | 188,397 | +0.46(+0.89%) |
Mar 03, 2008 | 47.37 | 51.48 | 47.32 | 51.46 | 91,071 | +4.22(+8.94%) |
Feb 29, 2008 | 47.94 | 48.96 | 46.97 | 47.24 | 29,636 | -0.73(-1.51%) |
Feb 28, 2008 | 48.27 | 49.93 | 47.94 | 47.96 | 27,937 | -0.84(-1.72%) |
Feb 27, 2008 | 49.39 | 50.10 | 48.57 | 48.80 | 14,452 | -1.36(-2.72%) |
Feb 26, 2008 | 50.05 | 51.79 | 49.92 | 50.17 | 27,890 | -0.03(-0.05%) |
Feb 25, 2008 | 48.12 | 50.19 | 47.72 | 50.19 | 12,735 | +1.62(+3.34%) |
Feb 22, 2008 | 49.56 | 49.56 | 47.65 | 48.57 | 27,258 | -0.57(-1.16%) |
Feb 21, 2008 | 50.96 | 50.96 | 49.14 | 49.14 | 21,763 | -1.48(-2.92%) |
Feb 20, 2008 | 49.58 | 50.62 | 49.23 | 50.62 | 7,600 | +0.76(+1.52%) |
Feb 19, 2008 | 50.96 | 51.73 | 49.86 | 49.86 | 16,789 | -0.13(-0.26%) |
Feb 18, 2008 | 50.81 | 51.44 | 49.65 | 49.98 | 17,546 | +0.00(+0.00%) |
Feb 15, 2008 | 50.81 | 51.44 | 49.65 | 49.98 | 17,546 | -1.11(-2.16%) |
Feb 14, 2008 | 53.04 | 53.04 | 50.69 | 51.09 | 12,781 | -1.87(-3.52%) |
Feb 13, 2008 | 51.57 | 52.96 | 51.44 | 52.96 | 14,278 | +2.10(+4.13%) |
Feb 12, 2008 | 51.17 | 51.75 | 50.68 | 50.86 | 28,536 | +0.07(+0.14%) |
Feb 11, 2008 | 50.72 | 51.40 | 49.67 | 50.79 | 11,270 | -0.35(-0.68%) |
Feb 08, 2008 | 52.21 | 52.21 | 49.26 | 51.13 | 17,677 | -0.12(-0.24%) |
Feb 07, 2008 | 51.60 | 52.25 | 50.81 | 51.25 | 10,262 | -0.73(-1.40%) |
Feb 06, 2008 | 52.66 | 52.68 | 51.00 | 51.98 | 10,467 | -0.36(-0.69%) |
Feb 05, 2008 | 52.33 | 53.51 | 51.28 | 52.34 | 25,661 | -0.95(-1.78%) |
Feb 04, 2008 | 52.65 | 53.47 | 52.31 | 53.29 | 11,076 | +0.60(+1.15%) |