Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 58.74 | 58.74 | 57.70 | 58.74 | 13,238 | +0.73(+1.26%) |
Apr 29, 2008 | 58.01 | 58.75 | 58.01 | 58.01 | 6,390 | -1.14(-1.93%) |
Apr 28, 2008 | 59.15 | 60.55 | 59.15 | 59.15 | 18,578 | +0.04(+0.07%) |
Apr 25, 2008 | 59.00 | 59.40 | 59.00 | 59.11 | 7,074 | +0.11(+0.19%) |
Apr 24, 2008 | 59.00 | 59.19 | 57.80 | 59.00 | 5,558 | +1.30(+2.25%) |
Apr 23, 2008 | 57.70 | 58.30 | 57.70 | 57.70 | 1,580 | -2.56(-4.25%) |
Apr 22, 2008 | 60.26 | 61.00 | 60.25 | 60.26 | 3,285 | +1.05(+1.77%) |
Apr 21, 2008 | 59.21 | 60.40 | 59.21 | 59.21 | 4,894 | -2.74(-4.42%) |
Apr 18, 2008 | 61.95 | 61.95 | 61.25 | 61.95 | 5,837 | +0.20(+0.32%) |
Apr 17, 2008 | 61.75 | 62.40 | 61.10 | 61.75 | 13,451 | +1.35(+2.24%) |
Apr 16, 2008 | 60.40 | 61.40 | 60.10 | 60.40 | 4,751 | +0.00(+0.00%) |
Apr 15, 2008 | 60.40 | 60.95 | 59.20 | 60.40 | 4,231 | -0.35(-0.58%) |
Apr 14, 2008 | 61.25 | 61.20 | 59.85 | 60.75 | 23,024 | -0.50(-0.82%) |
Apr 11, 2008 | 61.75 | 62.35 | 61.25 | 61.25 | 9,130 | -0.50(-0.81%) |
Apr 10, 2008 | 61.75 | 62.75 | 61.75 | 61.75 | 2,344 | -0.05(-0.08%) |
Apr 09, 2008 | 61.80 | 62.33 | 61.11 | 61.80 | 17,915 | -1.10(-1.75%) |
Apr 08, 2008 | 62.74 | 63.19 | 62.25 | 62.90 | 123,389 | +0.16(+0.26%) |
Apr 07, 2008 | 62.74 | 63.50 | 61.60 | 62.74 | 18,471 | +1.15(+1.87%) |
Apr 04, 2008 | 61.59 | 61.59 | 60.20 | 61.59 | 1,930 | +0.79(+1.30%) |
Apr 03, 2008 | 60.80 | 61.30 | 60.45 | 60.80 | 4,451 | -0.70(-1.14%) |
Apr 02, 2008 | 59.90 | 61.50 | 60.00 | 61.50 | 8,869 | +1.60(+2.67%) |
Apr 01, 2008 | 58.70 | 60.55 | 59.60 | 59.90 | 3,778 | +1.20(+2.04%) |
Mar 31, 2008 | 58.70 | 59.35 | 58.70 | 58.70 | 3,618 | -1.20(-2.00%) |
Mar 28, 2008 | 59.81 | 60.45 | 59.85 | 59.90 | 3,563 | +0.09(+0.15%) |
Mar 27, 2008 | 60.05 | 60.95 | 59.81 | 59.81 | 4,004 | -0.24(-0.40%) |
Mar 26, 2008 | 60.10 | 60.95 | 60.05 | 60.05 | 10,694 | +0.30(+0.50%) |
Mar 25, 2008 | 0.1000 | 59.75 | 59.75 | 59.75 | 931 | +0.00(+0.00%) |
Mar 24, 2008 | 59.95 | 60.25 | 58.60 | 59.75 | 3,464 | -0.20(-0.33%) |
Mar 21, 2008 | 59.95 | 59.95 | 58.51 | 59.95 | 3,629 | +0.00(+0.00%) |
Mar 20, 2008 | 59.95 | 59.95 | 58.51 | 59.95 | 3,629 | +2.29(+3.97%) |
Mar 19, 2008 | 57.66 | 60.00 | 57.66 | 57.66 | 3,790 | -4.44(-7.15%) |
Mar 18, 2008 | 61.00 | 63.00 | 61.30 | 62.10 | 6,298 | +1.10(+1.80%) |
Mar 17, 2008 | 61.00 | 61.00 | 59.95 | 61.00 | 4,301 | +0.49(+0.81%) |
Mar 14, 2008 | 63.20 | 62.35 | 60.51 | 60.51 | 131,959 | -2.69(-4.26%) |
Mar 13, 2008 | 63.75 | 63.20 | 62.16 | 63.20 | 6,261 | -0.55(-0.86%) |
Mar 12, 2008 | 63.75 | 63.75 | 62.45 | 63.75 | 2,925 | +1.25(+2.00%) |
Mar 11, 2008 | 62.50 | 63.39 | 62.05 | 62.50 | 73,770 | +0.45(+0.73%) |
Mar 10, 2008 | 62.05 | 63.15 | 62.05 | 62.05 | 2,679 | -0.95(-1.51%) |
Mar 07, 2008 | 63.00 | 64.04 | 62.85 | 63.00 | 3,358 | -2.35(-3.60%) |
Mar 06, 2008 | 62.46 | 65.35 | 64.66 | 65.35 | 2,199 | +2.89(+4.63%) |
Mar 05, 2008 | 64.25 | 63.80 | 62.46 | 62.46 | 3,434 | -1.79(-2.79%) |
Mar 04, 2008 | 64.25 | 64.25 | 62.55 | 64.25 | 2,398 | +1.45(+2.31%) |
Mar 03, 2008 | 62.80 | 62.80 | 62.00 | 62.80 | 2,015 | -0.40(-0.63%) |
Feb 29, 2008 | 65.34 | 64.40 | 63.20 | 63.20 | 4,250 | -2.14(-3.28%) |
Feb 28, 2008 | 65.34 | 65.34 | 64.11 | 65.34 | 7,860 | +1.64(+2.57%) |
Feb 27, 2008 | 63.70 | 64.90 | 63.70 | 63.70 | 7,565 | -0.95(-1.47%) |
Feb 26, 2008 | 64.65 | 64.65 | 63.60 | 64.65 | 7,540 | -0.25(-0.39%) |
Feb 25, 2008 | 64.90 | 64.90 | 63.79 | 64.90 | 9,265 | +1.24(+1.95%) |
Feb 22, 2008 | 62.28 | 64.00 | 63.25 | 63.66 | 6,260 | +1.38(+2.22%) |
Feb 21, 2008 | 64.55 | 62.30 | 61.01 | 62.28 | 9,544 | -2.27(-3.52%) |
Feb 20, 2008 | 64.01 | 64.55 | 62.55 | 64.55 | 3,505 | +0.54(+0.84%) |
Feb 19, 2008 | 64.05 | 65.59 | 64.01 | 64.01 | 3,272 | -0.04(-0.06%) |
Feb 18, 2008 | 64.05 | 64.94 | 64.05 | 64.05 | 2,855 | +0.00(+0.00%) |
Feb 15, 2008 | 64.05 | 64.94 | 64.05 | 64.05 | 2,855 | -1.86(-2.82%) |
Feb 14, 2008 | 65.91 | 66.05 | 65.25 | 65.91 | 5,197 | +0.40(+0.61%) |
Feb 13, 2008 | 65.51 | 66.55 | 65.20 | 65.51 | 4,484 | +2.00(+3.15%) |
Feb 12, 2008 | 63.51 | 64.73 | 63.51 | 63.51 | 4,673 | +0.17(+0.27%) |
Feb 11, 2008 | 63.34 | 63.34 | 62.40 | 63.34 | 4,790 | +0.84(+1.34%) |
Feb 08, 2008 | 62.50 | 63.50 | 62.50 | 62.50 | 6,206 | -1.35(-2.11%) |
Feb 07, 2008 | 65.74 | 64.44 | 63.20 | 63.85 | 4,758 | -1.89(-2.87%) |
Feb 06, 2008 | 65.74 | 65.99 | 65.10 | 65.74 | 4,135 | +0.94(+1.45%) |
Feb 05, 2008 | 66.15 | 65.40 | 64.51 | 64.80 | 4,332 | -1.35(-2.04%) |
Feb 04, 2008 | 66.25 | 67.29 | 66.15 | 66.15 | 7,874 | -0.10(-0.15%) |