Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 60.96 | 61.34 | 59.70 | 60.22 | 13,782 | -0.49(-0.81%) |
Apr 29, 2008 | 60.25 | 60.71 | 60.25 | 60.71 | 636 | +1.12(+1.88%) |
Apr 28, 2008 | 58.64 | 59.59 | 58.64 | 59.59 | 212 | +0.36(+0.61%) |
Apr 25, 2008 | 59.23 | 59.23 | 59.23 | 59.23 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 58.91 | 59.23 | 58.91 | 59.23 | 1,696 | +1.29(+2.23%) |
Apr 23, 2008 | 57.93 | 58.33 | 57.76 | 57.93 | 1,696 | +0.34(+0.59%) |
Apr 22, 2008 | 57.98 | 57.98 | 57.34 | 57.59 | 1,166 | -1.10(-1.88%) |
Apr 21, 2008 | 58.02 | 58.70 | 58.02 | 58.70 | 742 | +0.42(+0.73%) |
Apr 18, 2008 | 58.08 | 58.28 | 58.08 | 58.28 | 954 | +1.00(+1.75%) |
Apr 17, 2008 | 57.53 | 57.53 | 57.05 | 57.27 | 6,466 | -0.97(-1.67%) |
Apr 16, 2008 | 58.25 | 58.25 | 58.25 | 58.25 | 106 | +0.71(+1.23%) |
Apr 15, 2008 | 57.21 | 57.54 | 57.21 | 57.54 | 424 | +0.31(+0.54%) |
Apr 14, 2008 | 56.43 | 57.23 | 56.43 | 57.23 | 212 | -0.14(-0.25%) |
Apr 11, 2008 | 58.03 | 58.04 | 57.37 | 57.37 | 9,011 | -1.44(-2.45%) |
Apr 10, 2008 | 58.81 | 58.81 | 58.81 | 58.81 | 106 | -0.12(-0.21%) |
Apr 09, 2008 | 58.93 | 58.93 | 58.93 | 58.93 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 58.93 | 58.93 | 58.93 | 58.93 | 106 | -0.45(-0.76%) |
Apr 07, 2008 | 59.59 | 59.97 | 59.39 | 59.39 | 530 | -0.21(-0.35%) |
Apr 04, 2008 | 59.42 | 59.68 | 59.01 | 59.59 | 3,074 | -0.21(-0.35%) |
Apr 03, 2008 | 58.48 | 60.11 | 58.48 | 59.80 | 6,360 | +1.13(+1.93%) |
Apr 02, 2008 | 58.76 | 58.99 | 58.21 | 58.67 | 1,378 | +0.14(+0.23%) |
Apr 01, 2008 | 58.56 | 58.63 | 58.48 | 58.53 | 10,813 | +1.75(+3.08%) |
Mar 31, 2008 | 56.26 | 56.78 | 56.26 | 56.78 | 318 | +0.07(+0.12%) |
Mar 28, 2008 | 56.72 | 56.72 | 56.72 | 56.72 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 57.36 | 57.36 | 56.60 | 56.72 | 5,936 | -0.70(-1.22%) |
Mar 26, 2008 | 57.35 | 57.42 | 57.29 | 57.42 | 4,452 | +0.11(+0.20%) |
Mar 25, 2008 | 56.50 | 57.30 | 55.99 | 57.30 | 2,756 | +1.42(+2.55%) |
Mar 24, 2008 | 55.32 | 56.14 | 55.32 | 55.88 | 742 | +1.70(+3.13%) |
Mar 21, 2008 | 53.22 | 54.20 | 53.22 | 54.18 | 4,558 | +0.00(+0.00%) |
Mar 20, 2008 | 53.22 | 54.20 | 53.22 | 54.18 | 4,558 | +0.96(+1.81%) |
Mar 19, 2008 | 56.15 | 56.15 | 53.22 | 53.22 | 2,014 | -2.10(-3.80%) |
Mar 18, 2008 | 53.52 | 55.56 | 53.52 | 55.32 | 6,148 | +1.67(+3.12%) |
Mar 17, 2008 | 53.56 | 53.93 | 53.27 | 53.65 | 1,378 | -0.84(-1.54%) |
Mar 14, 2008 | 56.12 | 56.25 | 54.10 | 54.49 | 10,495 | -1.76(-3.14%) |
Mar 13, 2008 | 54.88 | 56.27 | 54.58 | 56.26 | 8,905 | +0.37(+0.66%) |
Mar 12, 2008 | 55.56 | 55.89 | 55.56 | 55.89 | 848 | +0.24(+0.42%) |
Mar 11, 2008 | 55.27 | 55.67 | 53.93 | 55.65 | 5,194 | +1.27(+2.34%) |
Mar 10, 2008 | 55.20 | 55.53 | 54.38 | 54.38 | 954 | -1.27(-2.29%) |
Mar 07, 2008 | 55.36 | 56.25 | 55.36 | 55.65 | 12,721 | -0.83(-1.47%) |
Mar 06, 2008 | 56.72 | 56.72 | 56.48 | 56.48 | 2,120 | -1.08(-1.88%) |
Mar 05, 2008 | 57.92 | 58.07 | 57.15 | 57.57 | 28,412 | +0.37(+0.65%) |
Mar 04, 2008 | 56.71 | 57.19 | 56.35 | 57.19 | 4,240 | -0.42(-0.73%) |
Mar 03, 2008 | 57.96 | 58.15 | 57.35 | 57.61 | 1,484 | -1.05(-1.78%) |
Feb 29, 2008 | 59.32 | 59.33 | 58.66 | 58.66 | 17,810 | -2.13(-3.51%) |
Feb 28, 2008 | 60.84 | 60.84 | 60.77 | 60.79 | 848 | -1.04(-1.68%) |
Feb 27, 2008 | 61.29 | 61.83 | 61.29 | 61.83 | 28,730 | +0.15(+0.24%) |
Feb 26, 2008 | 60.85 | 61.91 | 60.83 | 61.68 | 38,801 | +0.42(+0.68%) |
Feb 25, 2008 | 60.69 | 61.48 | 60.44 | 61.26 | 49,827 | +0.46(+0.76%) |
Feb 22, 2008 | 60.95 | 60.95 | 59.69 | 60.80 | 9,541 | +0.91(+1.51%) |
Feb 21, 2008 | 60.56 | 60.74 | 59.90 | 59.90 | 15,160 | +0.85(+1.44%) |
Feb 20, 2008 | 58.01 | 59.06 | 57.97 | 59.05 | 15,902 | +0.52(+0.89%) |
Feb 19, 2008 | 60.18 | 60.18 | 58.53 | 58.53 | 28,624 | -1.15(-1.93%) |
Feb 18, 2008 | 59.33 | 59.68 | 59.20 | 59.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.33 | 59.68 | 59.20 | 59.68 | 1,908 | -1.16(-1.91%) |
Feb 14, 2008 | 60.84 | 60.84 | 60.84 | 60.84 | 212 | +0.19(+0.31%) |
Feb 13, 2008 | 60.36 | 60.65 | 60.36 | 60.65 | 954 | +0.91(+1.52%) |
Feb 12, 2008 | 59.81 | 60.04 | 59.75 | 59.75 | 7,633 | +0.52(+0.88%) |
Feb 11, 2008 | 59.19 | 59.23 | 59.19 | 59.23 | 636 | +1.58(+2.75%) |
Feb 08, 2008 | 57.62 | 57.66 | 57.62 | 57.64 | 6,254 | +0.87(+1.53%) |
Feb 07, 2008 | 56.14 | 57.66 | 56.14 | 56.77 | 35,409 | -0.23(-0.40%) |
Feb 06, 2008 | 58.09 | 58.09 | 57.00 | 57.00 | 636 | -1.23(-2.11%) |
Feb 05, 2008 | 59.61 | 59.67 | 58.23 | 58.23 | 41,240 | -2.86(-4.68%) |
Feb 04, 2008 | 61.25 | 61.25 | 60.79 | 61.09 | 8,587 | -0.29(-0.48%) |