Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.15 | 52.63 | 51.94 | 52.05 | 56,606 | -0.21(-0.41%) |
Apr 29, 2008 | 52.38 | 52.47 | 52.04 | 52.26 | 56,518 | -0.37(-0.70%) |
Apr 28, 2008 | 52.44 | 52.83 | 52.44 | 52.63 | 60,998 | +0.18(+0.34%) |
Apr 25, 2008 | 52.35 | 52.52 | 52.08 | 52.45 | 54,947 | +0.43(+0.82%) |
Apr 24, 2008 | 52.18 | 52.26 | 51.52 | 52.02 | 58,552 | +0.16(+0.30%) |
Apr 23, 2008 | 51.44 | 52.01 | 51.44 | 51.87 | 43,848 | +0.50(+0.97%) |
Apr 22, 2008 | 51.60 | 51.65 | 51.13 | 51.37 | 46,563 | -0.57(-1.10%) |
Apr 21, 2008 | 51.84 | 52.11 | 51.82 | 51.94 | 40,262 | -0.23(-0.44%) |
Apr 18, 2008 | 52.36 | 52.37 | 52.03 | 52.17 | 60,802 | +0.43(+0.82%) |
Apr 17, 2008 | 52.11 | 52.11 | 51.59 | 51.74 | 42,705 | -0.38(-0.72%) |
Apr 16, 2008 | 51.76 | 52.16 | 51.76 | 52.12 | 38,020 | +0.34(+0.66%) |
Apr 15, 2008 | 52.05 | 52.05 | 51.62 | 51.78 | 64,894 | -0.24(-0.46%) |
Apr 14, 2008 | 52.14 | 52.14 | 51.78 | 52.01 | 51,026 | -0.12(-0.24%) |
Apr 11, 2008 | 52.23 | 52.69 | 52.09 | 52.14 | 59,096 | -0.79(-1.49%) |
Apr 10, 2008 | 52.51 | 53.16 | 52.51 | 52.92 | 75,457 | +0.52(+1.00%) |
Apr 09, 2008 | 52.81 | 52.81 | 52.17 | 52.40 | 28,815 | -0.34(-0.65%) |
Apr 08, 2008 | 52.50 | 52.86 | 52.50 | 52.74 | 55,203 | -0.08(-0.16%) |
Apr 07, 2008 | 52.97 | 53.05 | 52.65 | 52.83 | 171,672 | +0.25(+0.48%) |
Apr 04, 2008 | 51.99 | 52.81 | 51.99 | 52.57 | 41,484 | +0.44(+0.85%) |
Apr 03, 2008 | 52.01 | 52.22 | 51.83 | 52.13 | 283,271 | -0.06(-0.11%) |
Apr 02, 2008 | 52.36 | 52.57 | 52.01 | 52.19 | 56,504 | -0.29(-0.56%) |
Apr 01, 2008 | 52.28 | 52.51 | 51.57 | 52.48 | 96,810 | +1.20(+2.33%) |
Mar 31, 2008 | 50.97 | 51.38 | 50.75 | 51.29 | 38,797 | -0.13(-0.25%) |
Mar 28, 2008 | 52.01 | 52.18 | 51.38 | 51.42 | 24,053 | -0.40(-0.77%) |
Mar 27, 2008 | 51.75 | 52.11 | 51.75 | 51.82 | 60,561 | -0.01(-0.02%) |
Mar 26, 2008 | 51.84 | 51.92 | 51.68 | 51.83 | 40,649 | -0.20(-0.39%) |
Mar 25, 2008 | 52.17 | 52.21 | 51.79 | 52.03 | 72,160 | -0.04(-0.08%) |
Mar 24, 2008 | 52.41 | 52.41 | 51.68 | 52.07 | 49,731 | +0.40(+0.78%) |
Mar 21, 2008 | 51.20 | 51.70 | 51.05 | 51.67 | 60,439 | +0.00(+0.00%) |
Mar 20, 2008 | 51.20 | 51.70 | 51.05 | 51.67 | 60,439 | +0.43(+0.85%) |
Mar 19, 2008 | 51.57 | 52.13 | 51.24 | 51.24 | 28,846 | -0.19(-0.37%) |
Mar 18, 2008 | 50.94 | 51.47 | 50.02 | 51.43 | 84,841 | +0.93(+1.85%) |
Mar 17, 2008 | 49.14 | 50.66 | 48.94 | 50.49 | 105,370 | -0.09(-0.18%) |
Mar 14, 2008 | 52.12 | 52.12 | 50.10 | 50.58 | 198,778 | -0.79(-1.55%) |
Mar 13, 2008 | 50.02 | 51.81 | 50.02 | 51.38 | 43,589 | +0.29(+0.56%) |
Mar 12, 2008 | 50.45 | 51.58 | 49.98 | 51.09 | 143,589 | -0.10(-0.19%) |
Mar 11, 2008 | 51.85 | 52.25 | 50.42 | 51.19 | 190,211 | -0.12(-0.24%) |
Mar 10, 2008 | 51.93 | 52.01 | 51.27 | 51.31 | 116,666 | -0.67(-1.29%) |
Mar 07, 2008 | 52.09 | 52.58 | 51.34 | 51.98 | 136,507 | -0.63(-1.20%) |
Mar 06, 2008 | 53.70 | 53.70 | 52.59 | 52.61 | 119,047 | -1.13(-2.10%) |
Mar 05, 2008 | 54.01 | 54.02 | 53.36 | 53.74 | 36,062 | -0.02(-0.03%) |
Mar 04, 2008 | 53.24 | 53.89 | 53.24 | 53.76 | 56,043 | -0.06(-0.11%) |
Mar 03, 2008 | 53.60 | 53.82 | 53.42 | 53.82 | 64,590 | +0.04(+0.08%) |
Feb 29, 2008 | 54.09 | 54.09 | 53.48 | 53.78 | 80,062 | -0.73(-1.34%) |
Feb 28, 2008 | 54.71 | 54.73 | 54.38 | 54.50 | 54,935 | -0.43(-0.79%) |
Feb 27, 2008 | 55.36 | 55.36 | 54.86 | 54.94 | 60,545 | -0.36(-0.65%) |
Feb 26, 2008 | 54.55 | 55.59 | 54.55 | 55.30 | 93,185 | +0.13(+0.24%) |
Feb 25, 2008 | 54.50 | 55.21 | 54.49 | 55.17 | 107,203 | +0.99(+1.83%) |
Feb 22, 2008 | 54.25 | 54.52 | 53.50 | 54.18 | 125,993 | +0.07(+0.14%) |
Feb 21, 2008 | 55.03 | 55.03 | 54.08 | 54.10 | 48,748 | -0.61(-1.12%) |
Feb 20, 2008 | 54.46 | 54.80 | 54.20 | 54.72 | 56,043 | -0.12(-0.22%) |
Feb 19, 2008 | 55.27 | 55.33 | 54.77 | 54.84 | 86,080 | +0.13(+0.24%) |
Feb 18, 2008 | 55.27 | 55.27 | 54.33 | 54.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.27 | 55.27 | 54.33 | 54.71 | 48,107 | +0.29(+0.53%) |
Feb 14, 2008 | 56.00 | 56.00 | 54.42 | 54.42 | 97,345 | -0.70(-1.26%) |
Feb 13, 2008 | 54.20 | 55.20 | 54.20 | 55.12 | 66,452 | +0.34(+0.63%) |
Feb 12, 2008 | 54.68 | 54.98 | 54.36 | 54.77 | 84,256 | +0.57(+1.06%) |
Feb 11, 2008 | 54.13 | 54.23 | 53.78 | 54.20 | 88,143 | +0.02(+0.03%) |
Feb 08, 2008 | 54.63 | 54.63 | 54.04 | 54.19 | 100,365 | -0.66(-1.19%) |
Feb 07, 2008 | 54.73 | 55.00 | 54.45 | 54.84 | 69,108 | +0.08(+0.15%) |
Feb 06, 2008 | 55.11 | 55.30 | 54.68 | 54.76 | 48,195 | +0.04(+0.07%) |
Feb 05, 2008 | 55.08 | 55.45 | 54.70 | 54.72 | 56,845 | -0.96(-1.72%) |
Feb 04, 2008 | 55.47 | 55.93 | 55.47 | 55.68 | 79,364 | +0.17(+0.31%) |