Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 55.00 | 55.75 | 53.75 | 55.00 | 8,438 | -0.15(-0.27%) |
Apr 29, 2008 | 55.15 | 55.15 | 55.15 | 55.15 | 100 | -0.65(-1.16%) |
Apr 28, 2008 | 55.80 | 56.63 | 55.00 | 55.80 | 10,372 | +1.55(+2.86%) |
Apr 25, 2008 | 52.50 | 54.89 | 54.25 | 54.25 | 6,575 | +1.75(+3.33%) |
Apr 24, 2008 | 52.50 | 52.50 | 52.50 | 52.50 | 1,763 | +1.25(+2.44%) |
Apr 23, 2008 | 51.25 | 51.25 | 51.25 | 51.25 | 264 | -1.35(-2.57%) |
Apr 22, 2008 | 52.60 | 52.63 | 52.60 | 52.60 | 2,753 | -0.64(-1.21%) |
Apr 21, 2008 | 53.24 | 53.24 | 53.24 | 53.24 | 1,560 | +0.24(+0.46%) |
Apr 18, 2008 | 53.00 | 53.45 | 53.00 | 53.00 | 3,039 | +0.60(+1.15%) |
Apr 17, 2008 | 52.40 | 52.40 | 52.40 | 52.40 | 200 | -0.70(-1.32%) |
Apr 16, 2008 | 53.10 | 53.25 | 52.50 | 53.10 | 21,663 | +1.20(+2.31%) |
Apr 15, 2008 | 51.90 | 52.01 | 51.90 | 51.90 | 862 | -0.35(-0.67%) |
Apr 14, 2008 | 53.70 | 52.25 | 52.00 | 52.25 | 2,918 | -1.45(-2.70%) |
Apr 11, 2008 | 53.70 | 53.70 | 53.70 | 53.70 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 53.70 | 54.59 | 53.50 | 53.70 | 4,271 | -1.35(-2.45%) |
Apr 09, 2008 | 55.05 | 55.71 | 55.05 | 55.05 | 1,109 | -0.95(-1.70%) |
Apr 08, 2008 | 57.00 | 56.67 | 56.00 | 56.00 | 1,630 | -1.00(-1.75%) |
Apr 07, 2008 | 57.00 | 57.49 | 56.93 | 57.00 | 6,761 | +1.00(+1.79%) |
Apr 04, 2008 | 56.00 | 56.25 | 55.75 | 56.00 | 15,720 | +0.50(+0.90%) |
Apr 03, 2008 | 55.50 | 55.50 | 55.00 | 55.50 | 6,653 | -1.00(-1.77%) |
Apr 02, 2008 | 54.40 | 57.35 | 56.40 | 56.50 | 19,229 | +2.10(+3.86%) |
Apr 01, 2008 | 51.00 | 54.48 | 53.00 | 54.40 | 17,200 | +3.40(+6.67%) |
Mar 31, 2008 | 51.00 | 51.00 | 50.15 | 51.00 | 4,107 | +1.25(+2.51%) |
Mar 28, 2008 | 50.75 | 50.93 | 49.75 | 49.75 | 3,706 | -1.00(-1.97%) |
Mar 27, 2008 | 50.30 | 51.76 | 50.17 | 50.75 | 9,653 | +0.45(+0.89%) |
Mar 26, 2008 | 51.00 | 50.76 | 50.16 | 50.30 | 12,724 | -0.70(-1.37%) |
Mar 25, 2008 | 1.000 | 51.00 | 51.00 | 51.00 | 837 | +0.00(+0.00%) |
Mar 24, 2008 | 49.00 | 51.25 | 50.50 | 51.00 | 5,985 | +2.00(+4.08%) |
Mar 21, 2008 | 49.00 | 49.25 | 49.00 | 49.00 | 2,000 | +0.00(+0.00%) |
Mar 20, 2008 | 49.00 | 49.25 | 49.00 | 49.00 | 2,000 | -1.50(-2.97%) |
Mar 19, 2008 | 50.50 | 52.64 | 50.50 | 50.50 | 13,530 | -0.50(-0.98%) |
Mar 18, 2008 | 46.50 | 51.00 | 48.74 | 51.00 | 26,855 | +4.50(+9.68%) |
Mar 17, 2008 | 46.50 | 47.21 | 45.00 | 46.50 | 23,277 | -2.10(-4.32%) |
Mar 14, 2008 | 51.00 | 50.91 | 48.60 | 48.60 | 18,742 | -2.40(-4.71%) |
Mar 13, 2008 | 51.30 | 51.00 | 49.25 | 51.00 | 13,803 | -0.30(-0.58%) |
Mar 12, 2008 | 51.30 | 51.94 | 51.30 | 51.30 | 22,761 | +1.30(+2.60%) |
Mar 11, 2008 | 50.00 | 50.00 | 48.50 | 50.00 | 75,673 | +3.20(+6.84%) |
Mar 10, 2008 | 46.80 | 47.45 | 46.60 | 46.80 | 60,816 | -0.70(-1.47%) |
Mar 07, 2008 | 47.50 | 48.63 | 47.50 | 47.50 | 131,787 | -0.25(-0.52%) |
Mar 06, 2008 | 48.25 | 48.03 | 47.65 | 47.75 | 5,947 | -0.50(-1.04%) |
Mar 05, 2008 | 48.60 | 49.25 | 48.10 | 48.25 | 2,540 | -0.35(-0.72%) |
Mar 04, 2008 | 48.60 | 48.96 | 48.25 | 48.60 | 4,704 | -0.50(-1.02%) |
Mar 03, 2008 | 49.10 | 49.25 | 48.88 | 49.10 | 3,068 | -0.30(-0.61%) |
Feb 29, 2008 | 50.65 | 49.40 | 49.28 | 49.40 | 5,690 | -1.25(-2.47%) |
Feb 28, 2008 | 50.65 | 50.65 | 50.65 | 50.65 | 901 | -0.35(-0.69%) |
Feb 27, 2008 | 51.00 | 51.00 | 50.00 | 51.00 | 3,810 | +0.90(+1.80%) |
Feb 26, 2008 | 50.10 | 50.10 | 49.44 | 50.10 | 3,988 | +2.00(+4.16%) |
Feb 25, 2008 | 48.10 | 48.39 | 47.89 | 48.10 | 4,772 | +0.05(+0.10%) |
Feb 22, 2008 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 47.72 | 48.05 | 48.05 | 48.05 | 500 | +0.33(+0.68%) |
Feb 20, 2008 | 48.00 | 48.10 | 47.72 | 47.72 | 1,010 | -0.28(-0.57%) |
Feb 19, 2008 | 50.24 | 48.17 | 47.90 | 48.00 | 2,510 | -2.24(-4.46%) |
Feb 18, 2008 | 50.24 | 50.58 | 50.24 | 50.24 | 1,053 | +0.00(+0.00%) |
Feb 15, 2008 | 50.24 | 50.58 | 50.24 | 50.24 | 1,053 | -1.54(-2.97%) |
Feb 14, 2008 | 51.78 | 51.78 | 51.00 | 51.78 | 4,254 | +0.03(+0.05%) |
Feb 13, 2008 | 51.75 | 52.31 | 51.21 | 51.75 | 3,476 | +0.15(+0.29%) |
Feb 12, 2008 | 51.60 | 51.60 | 51.60 | 51.60 | 107 | +0.10(+0.19%) |
Feb 11, 2008 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 51.50 | 51.50 | 50.80 | 51.50 | 1,250 | -0.19(-0.36%) |
Feb 07, 2008 | 51.79 | 51.90 | 51.18 | 51.69 | 2,100 | -0.11(-0.21%) |
Feb 06, 2008 | 51.79 | 51.79 | 51.79 | 51.79 | 300 | -1.01(-1.91%) |
Feb 05, 2008 | 56.40 | 52.80 | 52.80 | 52.80 | 1,249 | -3.60(-6.38%) |
Feb 04, 2008 | 57.75 | 56.92 | 56.25 | 56.40 | 1,289 | -1.35(-2.34%) |