Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 56.39 | 57.94 | 56.33 | 57.02 | 878,516 | +0.99(+1.77%) |
Apr 29, 2008 | 56.94 | 56.95 | 55.39 | 56.03 | 668,557 | -0.87(-1.53%) |
Apr 28, 2008 | 57.31 | 57.31 | 56.28 | 56.90 | 579,170 | -0.07(-0.13%) |
Apr 25, 2008 | 58.38 | 58.38 | 55.52 | 56.97 | 908,424 | -0.12(-0.21%) |
Apr 24, 2008 | 57.18 | 57.33 | 55.73 | 57.09 | 581,232 | -0.01(-0.02%) |
Apr 23, 2008 | 57.52 | 57.59 | 56.69 | 57.10 | 639,023 | -0.26(-0.45%) |
Apr 22, 2008 | 57.51 | 58.01 | 56.67 | 57.36 | 649,477 | -0.48(-0.83%) |
Apr 21, 2008 | 56.81 | 57.96 | 56.34 | 57.84 | 496,683 | +0.94(+1.65%) |
Apr 18, 2008 | 56.77 | 57.32 | 56.28 | 56.90 | 615,627 | +0.84(+1.49%) |
Apr 17, 2008 | 56.29 | 56.72 | 55.60 | 56.06 | 440,885 | -0.56(-0.99%) |
Apr 16, 2008 | 55.04 | 57.07 | 55.04 | 56.62 | 686,664 | +2.11(+3.87%) |
Apr 15, 2008 | 54.84 | 55.05 | 54.05 | 54.51 | 583,208 | +0.00(+0.00%) |
Apr 14, 2008 | 54.97 | 55.24 | 54.34 | 54.51 | 687,373 | -0.46(-0.83%) |
Apr 11, 2008 | 56.60 | 56.63 | 54.70 | 54.97 | 822,094 | -2.11(-3.70%) |
Apr 10, 2008 | 56.54 | 57.36 | 56.20 | 57.08 | 448,201 | +0.39(+0.68%) |
Apr 09, 2008 | 56.83 | 57.12 | 56.43 | 56.70 | 784,625 | -0.20(-0.35%) |
Apr 08, 2008 | 56.58 | 56.91 | 56.08 | 56.90 | 482,192 | +0.03(+0.05%) |
Apr 07, 2008 | 57.23 | 57.44 | 56.58 | 56.87 | 550,935 | +0.08(+0.15%) |
Apr 04, 2008 | 56.73 | 57.01 | 56.17 | 56.79 | 793,111 | +0.10(+0.18%) |
Apr 03, 2008 | 56.49 | 57.07 | 55.98 | 56.69 | 448,964 | -0.06(-0.11%) |
Apr 02, 2008 | 56.89 | 57.22 | 56.30 | 56.75 | 559,885 | -0.12(-0.21%) |
Apr 01, 2008 | 54.71 | 56.87 | 54.66 | 56.87 | 834,359 | +2.31(+4.24%) |
Mar 31, 2008 | 53.88 | 54.98 | 53.60 | 54.56 | 1,207,890 | +0.63(+1.17%) |
Mar 28, 2008 | 54.16 | 54.29 | 53.56 | 53.93 | 726,250 | -0.39(-0.73%) |
Mar 27, 2008 | 54.84 | 54.98 | 53.96 | 54.32 | 690,529 | -0.41(-0.75%) |
Mar 26, 2008 | 54.43 | 54.91 | 53.64 | 54.73 | 688,753 | +0.03(+0.05%) |
Mar 25, 2008 | 53.68 | 54.97 | 53.54 | 54.71 | 795,169 | +1.08(+2.02%) |
Mar 24, 2008 | 52.22 | 53.97 | 52.22 | 53.62 | 654,030 | +1.60(+3.07%) |
Mar 21, 2008 | 51.48 | 52.37 | 50.95 | 52.03 | 1,291,190 | +0.00(+0.00%) |
Mar 20, 2008 | 51.48 | 52.37 | 50.95 | 52.03 | 1,291,190 | +0.46(+0.89%) |
Mar 19, 2008 | 52.58 | 53.56 | 51.57 | 51.57 | 911,394 | -0.65(-1.25%) |
Mar 18, 2008 | 51.06 | 52.71 | 50.65 | 52.22 | 767,521 | +1.91(+3.80%) |
Mar 17, 2008 | 50.36 | 50.93 | 49.60 | 50.31 | 786,892 | -0.53(-1.05%) |
Mar 14, 2008 | 52.36 | 52.39 | 50.04 | 50.84 | 747,425 | -1.18(-2.28%) |
Mar 13, 2008 | 50.79 | 52.44 | 49.89 | 52.03 | 734,989 | +0.60(+1.16%) |
Mar 12, 2008 | 50.71 | 52.15 | 50.64 | 51.43 | 883,794 | +0.95(+1.87%) |
Mar 11, 2008 | 49.95 | 50.73 | 49.60 | 50.48 | 779,614 | +1.77(+3.64%) |
Mar 10, 2008 | 50.11 | 50.11 | 48.66 | 48.71 | 812,976 | -1.47(-2.93%) |
Mar 07, 2008 | 51.07 | 51.67 | 49.72 | 50.18 | 640,588 | -1.41(-2.74%) |
Mar 06, 2008 | 51.86 | 52.49 | 51.52 | 51.59 | 1,017,528 | -0.47(-0.90%) |
Mar 05, 2008 | 51.63 | 52.87 | 51.60 | 52.06 | 765,669 | +0.41(+0.80%) |
Mar 04, 2008 | 52.08 | 52.87 | 50.74 | 51.65 | 808,757 | -0.86(-1.64%) |
Mar 03, 2008 | 51.77 | 52.70 | 51.32 | 52.51 | 555,070 | +0.74(+1.44%) |
Feb 29, 2008 | 53.04 | 53.14 | 51.51 | 51.77 | 667,400 | -2.01(-3.74%) |
Feb 28, 2008 | 54.26 | 54.53 | 53.43 | 53.78 | 473,930 | -0.66(-1.21%) |
Feb 27, 2008 | 53.82 | 55.06 | 53.82 | 54.44 | 849,718 | +0.08(+0.15%) |
Feb 26, 2008 | 53.68 | 55.11 | 53.41 | 54.36 | 1,292,935 | +0.59(+1.09%) |
Feb 25, 2008 | 52.89 | 54.05 | 51.68 | 53.77 | 1,366,182 | -0.82(-1.50%) |
Feb 22, 2008 | 53.24 | 55.93 | 52.58 | 54.59 | 2,043,347 | +2.57(+4.94%) |
Feb 21, 2008 | 51.86 | 52.38 | 51.44 | 52.02 | 829,177 | +0.57(+1.11%) |
Feb 20, 2008 | 49.77 | 51.68 | 49.57 | 51.45 | 803,582 | +1.35(+2.69%) |
Feb 19, 2008 | 51.26 | 51.31 | 49.83 | 50.10 | 613,888 | -0.59(-1.16%) |
Feb 18, 2008 | 51.26 | 51.50 | 50.55 | 50.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.26 | 51.50 | 50.55 | 50.69 | 604,968 | -0.91(-1.76%) |
Feb 14, 2008 | 52.20 | 52.20 | 51.40 | 51.59 | 633,552 | -0.43(-0.83%) |
Feb 13, 2008 | 51.14 | 52.07 | 50.90 | 52.03 | 638,350 | +1.40(+2.77%) |
Feb 12, 2008 | 50.22 | 51.16 | 49.90 | 50.62 | 1,059,010 | +0.56(+1.12%) |
Feb 11, 2008 | 50.25 | 50.30 | 49.35 | 50.06 | 540,721 | -0.06(-0.13%) |
Feb 08, 2008 | 49.26 | 50.35 | 49.23 | 50.13 | 531,136 | +0.65(+1.32%) |
Feb 07, 2008 | 50.02 | 50.21 | 49.21 | 49.47 | 1,195,290 | -1.10(-2.18%) |
Feb 06, 2008 | 51.37 | 51.64 | 50.44 | 50.58 | 659,756 | -0.32(-0.63%) |
Feb 05, 2008 | 51.45 | 51.56 | 50.74 | 50.90 | 653,716 | -1.40(-2.67%) |
Feb 04, 2008 | 52.65 | 52.78 | 51.81 | 52.29 | 444,103 | -0.26(-0.49%) |