Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 54.40 | 54.46 | 53.78 | 53.88 | 1,183,577 | -0.20(-0.37%) |
May 29, 2008 | 53.11 | 54.35 | 52.94 | 54.08 | 1,226,106 | +0.98(+1.85%) |
May 28, 2008 | 53.55 | 53.68 | 52.56 | 53.10 | 1,253,046 | -0.11(-0.21%) |
May 27, 2008 | 52.16 | 53.30 | 52.16 | 53.21 | 1,079,053 | +0.98(+1.88%) |
May 26, 2008 | 53.25 | 53.44 | 52.14 | 52.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.25 | 53.44 | 52.14 | 52.23 | 1,085,434 | -1.44(-2.68%) |
May 22, 2008 | 52.71 | 53.91 | 52.22 | 53.67 | 1,055,152 | +1.10(+2.09%) |
May 21, 2008 | 54.60 | 54.90 | 52.47 | 52.57 | 2,150,386 | -1.93(-3.54%) |
May 20, 2008 | 55.93 | 56.21 | 54.38 | 54.50 | 1,448,548 | -1.92(-3.40%) |
May 19, 2008 | 55.78 | 56.78 | 55.68 | 56.42 | 1,145,167 | +0.64(+1.15%) |
May 16, 2008 | 56.26 | 56.49 | 55.07 | 55.78 | 1,186,462 | -0.28(-0.50%) |
May 15, 2008 | 55.10 | 56.14 | 54.75 | 56.06 | 1,180,810 | +0.89(+1.61%) |
May 14, 2008 | 54.94 | 55.64 | 54.50 | 55.17 | 1,059,650 | +0.67(+1.23%) |
May 13, 2008 | 55.85 | 55.86 | 54.38 | 54.50 | 1,311,551 | -1.01(-1.82%) |
May 12, 2008 | 53.61 | 55.58 | 53.59 | 55.51 | 1,257,769 | +1.94(+3.62%) |
May 09, 2008 | 52.70 | 54.15 | 52.43 | 53.57 | 1,050,003 | +0.59(+1.11%) |
May 08, 2008 | 54.56 | 54.87 | 52.77 | 52.98 | 2,237,180 | -1.45(-2.66%) |
May 07, 2008 | 56.64 | 56.64 | 54.29 | 54.43 | 2,009,963 | -2.07(-3.66%) |
May 06, 2008 | 55.00 | 58.04 | 54.70 | 56.50 | 4,128,879 | -0.68(-1.19%) |
May 05, 2008 | 57.02 | 57.81 | 57.01 | 57.18 | 1,543,300 | -0.74(-1.28%) |
May 02, 2008 | 56.60 | 59.00 | 56.60 | 57.92 | 2,242,025 | +1.75(+3.12%) |
May 01, 2008 | 53.40 | 56.31 | 53.20 | 56.17 | 1,943,175 | +2.51(+4.68%) |
Apr 30, 2008 | 54.63 | 54.88 | 53.62 | 53.66 | 1,434,677 | -0.97(-1.78%) |
Apr 29, 2008 | 54.29 | 54.94 | 54.10 | 54.63 | 1,166,506 | +0.13(+0.24%) |
Apr 28, 2008 | 54.56 | 54.82 | 53.79 | 54.50 | 872,877 | +0.44(+0.81%) |
Apr 25, 2008 | 53.93 | 54.42 | 53.26 | 54.06 | 1,059,408 | +0.50(+0.93%) |
Apr 24, 2008 | 52.40 | 53.79 | 52.00 | 53.56 | 2,474,992 | +1.45(+2.78%) |
Apr 23, 2008 | 52.70 | 53.09 | 51.92 | 52.11 | 1,602,246 | -1.04(-1.96%) |
Apr 22, 2008 | 53.70 | 53.70 | 52.74 | 53.15 | 1,917,896 | -0.75(-1.39%) |
Apr 21, 2008 | 54.50 | 54.74 | 53.53 | 53.90 | 899,395 | -1.08(-1.96%) |
Apr 18, 2008 | 55.30 | 55.64 | 54.50 | 54.98 | 1,606,615 | +1.22(+2.27%) |
Apr 17, 2008 | 53.35 | 54.01 | 53.03 | 53.76 | 1,234,668 | -0.06(-0.11%) |
Apr 16, 2008 | 52.78 | 53.92 | 52.70 | 53.82 | 1,730,642 | +1.34(+2.55%) |
Apr 15, 2008 | 52.62 | 53.05 | 51.90 | 52.48 | 1,850,952 | +0.30(+0.57%) |
Apr 14, 2008 | 53.00 | 53.00 | 52.06 | 52.18 | 1,745,864 | -1.03(-1.94%) |
Apr 11, 2008 | 54.17 | 54.75 | 53.17 | 53.21 | 2,334,098 | -1.82(-3.31%) |
Apr 10, 2008 | 55.07 | 55.70 | 54.70 | 55.03 | 1,204,600 | -0.25(-0.45%) |
Apr 09, 2008 | 55.97 | 56.60 | 55.15 | 55.28 | 1,453,100 | -1.12(-1.99%) |
Apr 08, 2008 | 56.69 | 56.89 | 56.24 | 56.40 | 1,831,738 | -0.73(-1.28%) |
Apr 07, 2008 | 57.58 | 58.10 | 56.64 | 57.13 | 2,017,006 | -0.14(-0.24%) |
Apr 04, 2008 | 57.69 | 58.41 | 57.08 | 57.27 | 1,971,698 | -0.41(-0.71%) |
Apr 03, 2008 | 57.83 | 58.33 | 56.94 | 57.68 | 1,885,237 | -0.61(-1.05%) |
Apr 02, 2008 | 58.96 | 59.53 | 58.09 | 58.29 | 1,844,348 | -0.39(-0.66%) |
Apr 01, 2008 | 56.28 | 58.86 | 55.91 | 58.68 | 2,469,386 | +2.96(+5.31%) |
Mar 31, 2008 | 54.73 | 56.03 | 54.44 | 55.72 | 1,821,046 | +1.06(+1.94%) |
Mar 28, 2008 | 55.25 | 55.65 | 54.55 | 54.66 | 1,742,836 | -0.39(-0.71%) |
Mar 27, 2008 | 55.42 | 55.71 | 53.86 | 55.05 | 2,494,610 | +0.35(+0.64%) |
Mar 26, 2008 | 56.30 | 56.30 | 54.58 | 54.70 | 2,370,800 | -2.00(-3.53%) |
Mar 25, 2008 | 55.88 | 57.44 | 55.50 | 56.70 | 1,860,327 | +0.43(+0.76%) |
Mar 24, 2008 | 55.65 | 57.41 | 55.58 | 56.27 | 2,204,278 | +0.80(+1.44%) |
Mar 21, 2008 | 53.86 | 55.48 | 53.10 | 55.47 | 3,107,431 | -0.00(-0.00%) |
Mar 20, 2008 | 53.86 | 55.48 | 53.10 | 55.47 | 3,107,431 | +2.37(+4.47%) |
Mar 19, 2008 | 53.42 | 54.05 | 52.11 | 53.10 | 4,544,699 | +0.82(+1.57%) |
Mar 18, 2008 | 49.49 | 52.28 | 49.22 | 52.28 | 3,927,550 | +3.71(+7.64%) |
Mar 17, 2008 | 48.00 | 49.25 | 47.23 | 48.57 | 5,491,383 | -0.58(-1.18%) |
Mar 14, 2008 | 51.73 | 52.00 | 49.05 | 49.15 | 3,127,860 | -2.59(-5.01%) |
Mar 13, 2008 | 50.68 | 52.20 | 49.95 | 51.74 | 3,714,985 | -0.39(-0.75%) |
Mar 12, 2008 | 52.94 | 53.88 | 52.12 | 52.13 | 2,231,842 | -0.32(-0.61%) |
Mar 11, 2008 | 51.73 | 54.07 | 49.98 | 52.45 | 4,676,355 | +1.95(+3.86%) |
Mar 10, 2008 | 51.64 | 52.56 | 49.85 | 50.50 | 2,520,661 | -1.18(-2.28%) |
Mar 07, 2008 | 51.60 | 53.12 | 50.79 | 51.68 | 1,888,594 | -0.35(-0.67%) |
Mar 06, 2008 | 53.32 | 53.67 | 51.87 | 52.03 | 3,544,740 | -2.32(-4.27%) |
Mar 05, 2008 | 54.94 | 55.19 | 53.45 | 54.35 | 2,591,037 | +0.17(+0.31%) |
Mar 04, 2008 | 54.19 | 54.48 | 52.63 | 54.18 | 3,333,431 | -0.41(-0.75%) |