Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 55.19 | 56.38 | 53.99 | 54.85 | 103,780 | -0.04(-0.07%) |
Apr 29, 2008 | 55.87 | 56.43 | 54.05 | 54.89 | 115,096 | -0.92(-1.66%) |
Apr 28, 2008 | 55.63 | 56.31 | 55.28 | 55.81 | 137,940 | +0.72(+1.31%) |
Apr 25, 2008 | 55.76 | 56.64 | 54.20 | 55.09 | 107,458 | -0.45(-0.81%) |
Apr 24, 2008 | 55.20 | 56.21 | 54.65 | 55.54 | 89,918 | +0.47(+0.85%) |
Apr 23, 2008 | 54.65 | 55.68 | 53.92 | 55.07 | 97,987 | +0.54(+1.00%) |
Apr 22, 2008 | 55.43 | 55.77 | 53.42 | 54.53 | 77,722 | -1.29(-2.30%) |
Apr 21, 2008 | 56.41 | 57.39 | 55.79 | 55.81 | 79,797 | -0.95(-1.68%) |
Apr 18, 2008 | 56.76 | 57.23 | 56.28 | 56.77 | 88,355 | +0.72(+1.29%) |
Apr 17, 2008 | 56.62 | 56.68 | 55.58 | 56.04 | 74,623 | -0.72(-1.28%) |
Apr 16, 2008 | 56.26 | 56.79 | 55.35 | 56.77 | 146,895 | +1.07(+1.92%) |
Apr 15, 2008 | 56.13 | 56.63 | 55.35 | 55.70 | 66,809 | -0.28(-0.49%) |
Apr 14, 2008 | 57.64 | 58.53 | 55.87 | 55.98 | 133,961 | -1.84(-3.18%) |
Apr 11, 2008 | 61.91 | 61.97 | 57.42 | 57.81 | 123,107 | -5.00(-7.96%) |
Apr 10, 2008 | 60.74 | 63.08 | 60.74 | 62.81 | 67,271 | +2.08(+3.42%) |
Apr 09, 2008 | 62.21 | 62.30 | 60.11 | 60.74 | 47,312 | -1.28(-2.06%) |
Apr 08, 2008 | 62.89 | 62.89 | 61.29 | 62.01 | 56,204 | -1.21(-1.91%) |
Apr 07, 2008 | 64.12 | 64.23 | 62.94 | 63.22 | 48,522 | -0.38(-0.60%) |
Apr 04, 2008 | 63.42 | 64.14 | 62.40 | 63.60 | 57,697 | +0.43(+0.68%) |
Apr 03, 2008 | 62.87 | 63.88 | 62.48 | 63.18 | 45,088 | -0.20(-0.32%) |
Apr 02, 2008 | 63.31 | 64.55 | 62.98 | 63.38 | 81,126 | -0.19(-0.30%) |
Apr 01, 2008 | 64.25 | 64.27 | 62.60 | 63.57 | 96,494 | +0.19(+0.30%) |
Mar 31, 2008 | 62.11 | 63.72 | 61.95 | 63.38 | 83,170 | +1.12(+1.81%) |
Mar 28, 2008 | 62.95 | 63.15 | 62.00 | 62.25 | 95,565 | -0.79(-1.25%) |
Mar 27, 2008 | 63.87 | 64.43 | 62.14 | 63.04 | 117,784 | -0.64(-1.00%) |
Mar 26, 2008 | 64.34 | 64.34 | 62.00 | 63.68 | 148,449 | -0.91(-1.42%) |
Mar 25, 2008 | 65.04 | 65.13 | 63.69 | 64.60 | 105,627 | -0.36(-0.56%) |
Mar 24, 2008 | 64.06 | 65.71 | 63.88 | 64.96 | 111,794 | +1.18(+1.85%) |
Mar 21, 2008 | 63.74 | 64.15 | 62.43 | 63.78 | 303,614 | +0.00(+0.00%) |
Mar 20, 2008 | 63.74 | 64.15 | 62.43 | 63.78 | 303,744 | +0.68(+1.07%) |
Mar 19, 2008 | 65.65 | 65.65 | 63.10 | 63.10 | 171,134 | -2.30(-3.51%) |
Mar 18, 2008 | 64.13 | 65.42 | 62.86 | 65.40 | 189,894 | +2.58(+4.11%) |
Mar 17, 2008 | 62.89 | 64.69 | 62.02 | 62.81 | 197,617 | -1.10(-1.71%) |
Mar 14, 2008 | 64.69 | 65.24 | 63.12 | 63.91 | 305,603 | +0.10(+0.15%) |
Mar 13, 2008 | 60.67 | 63.99 | 60.67 | 63.81 | 408,837 | +2.42(+3.94%) |
Mar 12, 2008 | 61.52 | 62.36 | 61.25 | 61.40 | 207,197 | +0.09(+0.14%) |
Mar 11, 2008 | 59.10 | 62.13 | 59.10 | 61.31 | 241,352 | +2.25(+3.81%) |
Mar 10, 2008 | 59.96 | 61.17 | 59.06 | 59.06 | 371,644 | +0.94(+1.62%) |
Mar 07, 2008 | 58.62 | 60.48 | 57.78 | 58.12 | 114,673 | -1.31(-2.21%) |
Mar 06, 2008 | 59.86 | 61.53 | 58.46 | 59.43 | 333,597 | +3.70(+6.63%) |
Mar 05, 2008 | 56.57 | 56.57 | 55.07 | 55.74 | 155,487 | -0.15(-0.27%) |
Mar 04, 2008 | 54.19 | 56.32 | 53.42 | 55.89 | 277,870 | +1.02(+1.86%) |
Mar 03, 2008 | 55.57 | 55.69 | 54.22 | 54.87 | 462,109 | -0.86(-1.54%) |
Feb 29, 2008 | 56.52 | 56.68 | 55.10 | 55.73 | 276,598 | -1.59(-2.78%) |
Feb 28, 2008 | 57.85 | 58.09 | 56.81 | 57.32 | 425,209 | -0.89(-1.52%) |
Feb 27, 2008 | 57.07 | 59.64 | 56.86 | 58.20 | 177,595 | +0.46(+0.79%) |
Feb 26, 2008 | 56.53 | 58.87 | 55.30 | 57.75 | 369,629 | +0.72(+1.27%) |
Feb 25, 2008 | 54.99 | 58.00 | 54.37 | 57.02 | 263,936 | +1.95(+3.55%) |
Feb 22, 2008 | 54.22 | 55.19 | 53.36 | 55.07 | 298,773 | +0.82(+1.51%) |
Feb 21, 2008 | 56.41 | 57.39 | 53.89 | 54.25 | 142,892 | -1.68(-3.00%) |
Feb 20, 2008 | 54.38 | 56.43 | 54.17 | 55.93 | 124,088 | +1.27(+2.32%) |
Feb 19, 2008 | 54.98 | 55.07 | 54.02 | 54.66 | 166,154 | +0.54(+1.00%) |
Feb 18, 2008 | 55.70 | 56.84 | 53.69 | 54.12 | 97,567 | +0.00(+0.00%) |
Feb 15, 2008 | 55.70 | 56.84 | 53.69 | 54.12 | 97,567 | -2.00(-3.56%) |
Feb 14, 2008 | 58.11 | 58.48 | 55.73 | 56.12 | 60,941 | -2.17(-3.73%) |
Feb 13, 2008 | 58.51 | 59.35 | 57.26 | 58.29 | 63,228 | +0.45(+0.77%) |
Feb 12, 2008 | 56.19 | 58.58 | 55.47 | 57.84 | 94,687 | +1.84(+3.28%) |
Feb 11, 2008 | 56.67 | 57.06 | 55.01 | 56.00 | 83,381 | -0.53(-0.94%) |
Feb 08, 2008 | 56.29 | 57.61 | 55.72 | 56.54 | 88,182 | +0.00(+0.00%) |
Feb 07, 2008 | 56.72 | 57.96 | 56.00 | 56.54 | 69,090 | -0.41(-0.72%) |
Feb 06, 2008 | 57.49 | 59.35 | 56.75 | 56.95 | 124,177 | +0.04(+0.07%) |
Feb 05, 2008 | 57.67 | 58.69 | 56.91 | 56.91 | 70,332 | -1.53(-2.62%) |
Feb 04, 2008 | 60.05 | 60.06 | 57.59 | 58.44 | 145,513 | -1.90(-3.14%) |