Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 55.10 | 57.72 | 55.10 | 55.41 | 1,576,700 | -0.11(-0.19%) |
Apr 29, 2008 | 55.18 | 55.84 | 54.80 | 55.52 | 723,893 | -0.04(-0.08%) |
Apr 28, 2008 | 54.50 | 55.83 | 54.50 | 55.56 | 993,748 | -0.57(-1.01%) |
Apr 25, 2008 | 55.82 | 56.55 | 55.08 | 56.12 | 2,083,495 | +0.33(+0.59%) |
Apr 24, 2008 | 55.58 | 56.33 | 54.69 | 55.80 | 1,722,363 | +0.01(+0.01%) |
Apr 23, 2008 | 55.79 | 56.37 | 54.89 | 55.79 | 1,504,191 | +0.74(+1.34%) |
Apr 22, 2008 | 54.45 | 56.47 | 54.35 | 55.05 | 2,877,774 | +2.38(+4.52%) |
Apr 21, 2008 | 51.86 | 52.67 | 51.43 | 52.67 | 1,851,353 | +0.31(+0.59%) |
Apr 18, 2008 | 53.27 | 53.31 | 51.78 | 52.36 | 1,441,243 | -0.15(-0.28%) |
Apr 17, 2008 | 52.11 | 52.54 | 51.00 | 52.51 | 1,123,366 | +0.21(+0.41%) |
Apr 16, 2008 | 51.55 | 52.35 | 50.91 | 52.29 | 1,818,859 | +1.13(+2.21%) |
Apr 15, 2008 | 50.09 | 51.16 | 49.82 | 51.16 | 3,374,184 | +1.53(+3.08%) |
Apr 14, 2008 | 50.70 | 50.93 | 49.56 | 49.63 | 1,294,713 | -1.34(-2.64%) |
Apr 11, 2008 | 51.87 | 52.73 | 50.26 | 50.98 | 1,291,750 | -1.31(-2.51%) |
Apr 10, 2008 | 51.11 | 52.49 | 50.72 | 52.29 | 1,356,645 | +1.53(+3.01%) |
Apr 09, 2008 | 52.09 | 52.89 | 50.64 | 50.76 | 1,181,157 | -1.40(-2.68%) |
Apr 08, 2008 | 53.44 | 53.44 | 51.75 | 52.16 | 1,336,058 | -1.28(-2.40%) |
Apr 07, 2008 | 53.42 | 53.94 | 52.79 | 53.44 | 1,192,323 | +0.61(+1.15%) |
Apr 04, 2008 | 53.80 | 54.06 | 52.57 | 52.83 | 1,316,293 | -0.31(-0.58%) |
Apr 03, 2008 | 51.57 | 53.47 | 51.16 | 53.15 | 1,187,801 | +1.38(+2.66%) |
Apr 02, 2008 | 51.79 | 51.79 | 49.70 | 51.77 | 1,542,701 | +0.13(+0.24%) |
Apr 01, 2008 | 49.26 | 51.69 | 49.17 | 51.64 | 1,266,644 | +3.00(+6.16%) |
Mar 31, 2008 | 48.70 | 49.57 | 48.43 | 48.64 | 1,417,340 | +0.08(+0.16%) |
Mar 28, 2008 | 49.46 | 49.82 | 48.30 | 48.57 | 1,584,237 | -0.82(-1.67%) |
Mar 27, 2008 | 48.21 | 50.45 | 47.77 | 49.39 | 2,825,717 | +1.55(+3.25%) |
Mar 26, 2008 | 49.70 | 49.92 | 47.59 | 47.84 | 2,039,751 | -2.39(-4.77%) |
Mar 25, 2008 | 50.48 | 50.76 | 49.31 | 50.23 | 1,053,478 | +0.01(+0.02%) |
Mar 24, 2008 | 50.00 | 51.17 | 49.69 | 50.22 | 1,628,634 | +0.76(+1.55%) |
Mar 21, 2008 | 47.47 | 49.47 | 46.80 | 49.46 | 2,258,927 | +0.00(+0.00%) |
Mar 20, 2008 | 47.47 | 49.47 | 46.80 | 49.46 | 2,258,927 | +1.51(+3.15%) |
Mar 19, 2008 | 47.76 | 48.83 | 47.57 | 47.94 | 3,308,275 | +0.47(+0.98%) |
Mar 18, 2008 | 45.96 | 47.69 | 45.92 | 47.48 | 3,980,497 | +1.64(+3.57%) |
Mar 17, 2008 | 46.57 | 47.04 | 44.54 | 45.84 | 3,014,174 | -1.76(-3.70%) |
Mar 14, 2008 | 49.47 | 50.09 | 47.17 | 47.60 | 3,445,269 | -1.87(-3.78%) |
Mar 13, 2008 | 49.07 | 49.74 | 47.57 | 49.47 | 2,335,866 | -0.16(-0.32%) |
Mar 12, 2008 | 51.14 | 52.01 | 49.56 | 49.63 | 1,954,058 | -1.74(-3.39%) |
Mar 11, 2008 | 50.42 | 51.46 | 49.37 | 51.38 | 2,863,217 | +2.13(+4.33%) |
Mar 10, 2008 | 50.33 | 50.86 | 49.17 | 49.25 | 2,268,077 | -1.16(-2.30%) |
Mar 07, 2008 | 50.24 | 51.97 | 49.30 | 50.40 | 1,907,042 | -0.05(-0.11%) |
Mar 06, 2008 | 53.08 | 53.32 | 50.19 | 50.46 | 1,924,373 | -1.55(-2.97%) |
Mar 05, 2008 | 53.11 | 53.46 | 51.40 | 52.00 | 1,709,180 | -0.76(-1.44%) |
Mar 04, 2008 | 55.72 | 53.84 | 51.11 | 52.76 | 2,242,652 | -1.68(-3.09%) |
Mar 03, 2008 | 55.00 | 55.03 | 53.47 | 54.45 | 1,572,126 | -0.19(-0.34%) |
Feb 29, 2008 | 56.24 | 56.70 | 54.26 | 54.63 | 1,291,792 | -2.12(-3.73%) |
Feb 28, 2008 | 56.84 | 57.38 | 56.39 | 56.75 | 1,407,139 | -0.22(-0.39%) |
Feb 27, 2008 | 56.49 | 57.59 | 56.39 | 56.97 | 1,891,734 | +0.13(+0.23%) |
Feb 26, 2008 | 54.81 | 57.23 | 54.76 | 56.84 | 2,135,469 | +1.39(+2.51%) |
Feb 25, 2008 | 53.16 | 55.46 | 52.35 | 55.45 | 1,180,873 | +2.29(+4.31%) |
Feb 22, 2008 | 52.51 | 53.17 | 51.75 | 53.16 | 1,123,607 | +0.68(+1.30%) |
Feb 21, 2008 | 54.03 | 55.04 | 52.23 | 52.48 | 1,212,670 | -1.16(-2.16%) |
Feb 20, 2008 | 51.03 | 53.74 | 51.03 | 53.63 | 2,289,560 | +1.58(+3.03%) |
Feb 19, 2008 | 53.03 | 53.41 | 51.21 | 52.06 | 938,143 | -0.41(-0.79%) |
Feb 18, 2008 | 51.49 | 52.57 | 50.35 | 52.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.49 | 52.57 | 50.35 | 52.47 | 1,704,003 | +1.13(+2.21%) |
Feb 14, 2008 | 53.00 | 53.14 | 50.82 | 51.34 | 1,228,910 | -1.53(-2.89%) |
Feb 13, 2008 | 52.53 | 53.34 | 51.16 | 52.86 | 2,122,213 | +0.95(+1.83%) |
Feb 12, 2008 | 51.57 | 52.51 | 51.06 | 51.92 | 1,035,445 | +0.60(+1.16%) |
Feb 11, 2008 | 52.36 | 52.81 | 51.02 | 51.32 | 1,565,986 | -0.84(-1.61%) |
Feb 08, 2008 | 54.72 | 54.72 | 51.66 | 52.16 | 1,490,142 | -2.56(-4.68%) |
Feb 07, 2008 | 53.40 | 54.86 | 53.02 | 54.72 | 1,643,896 | +1.16(+2.17%) |
Feb 06, 2008 | 54.87 | 55.19 | 52.97 | 53.56 | 1,700,134 | -1.45(-2.64%) |
Feb 05, 2008 | 56.14 | 57.59 | 55.01 | 55.01 | 1,563,846 | -2.46(-4.28%) |
Feb 04, 2008 | 59.15 | 59.40 | 56.94 | 57.47 | 1,948,618 | -1.50(-2.55%) |