Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 53.30 | 53.51 | 53.29 | 53.46 | 60,036 | +0.40(+0.75%) |
May 29, 2008 | 52.99 | 53.09 | 52.71 | 53.06 | 36,749 | +0.37(+0.71%) |
May 28, 2008 | 52.51 | 53.09 | 52.51 | 52.69 | 78,099 | -0.09(-0.18%) |
May 27, 2008 | 53.06 | 53.27 | 52.78 | 52.78 | 51,999 | +0.00(+0.00%) |
May 26, 2008 | 53.40 | 53.46 | 52.67 | 52.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.40 | 53.46 | 52.67 | 52.78 | 70,341 | -0.69(-1.29%) |
May 22, 2008 | 53.53 | 53.61 | 53.35 | 53.47 | 33,088 | -0.29(-0.54%) |
May 21, 2008 | 53.91 | 53.91 | 53.68 | 53.76 | 211,936 | +0.03(+0.06%) |
May 20, 2008 | 53.69 | 53.89 | 53.66 | 53.73 | 34,414 | -0.08(-0.15%) |
May 19, 2008 | 53.80 | 53.95 | 53.52 | 53.81 | 46,982 | +0.30(+0.57%) |
May 16, 2008 | 53.60 | 53.60 | 53.43 | 53.51 | 73,053 | -0.05(-0.09%) |
May 15, 2008 | 53.26 | 53.61 | 53.26 | 53.55 | 107,703 | +0.19(+0.35%) |
May 14, 2008 | 53.51 | 53.52 | 53.31 | 53.37 | 45,914 | +0.00(+0.00%) |
May 13, 2008 | 53.53 | 53.53 | 53.33 | 53.37 | 63,044 | -0.19(-0.35%) |
May 12, 2008 | 53.36 | 53.55 | 53.15 | 53.55 | 47,274 | +0.23(+0.44%) |
May 09, 2008 | 53.31 | 53.37 | 53.13 | 53.32 | 23,411 | -0.12(-0.22%) |
May 08, 2008 | 53.47 | 53.62 | 53.38 | 53.44 | 60,108 | -0.07(-0.13%) |
May 07, 2008 | 53.31 | 53.57 | 53.31 | 53.51 | 76,501 | +0.05(+0.09%) |
May 06, 2008 | 53.60 | 53.67 | 53.46 | 53.46 | 92,258 | -0.27(-0.50%) |
May 05, 2008 | 54.12 | 54.22 | 53.54 | 53.73 | 92,000 | +0.16(+0.30%) |
May 02, 2008 | 54.17 | 54.32 | 53.57 | 53.57 | 73,446 | -0.43(-0.80%) |
May 01, 2008 | 53.88 | 54.12 | 53.54 | 54.00 | 120,737 | +0.35(+0.65%) |
Apr 30, 2008 | 53.65 | 54.03 | 53.50 | 53.65 | 113,874 | -0.01(-0.02%) |
Apr 29, 2008 | 53.53 | 53.68 | 53.44 | 53.66 | 157,824 | +0.04(+0.07%) |
Apr 28, 2008 | 53.66 | 53.66 | 53.43 | 53.62 | 174,481 | +0.26(+0.48%) |
Apr 25, 2008 | 53.52 | 53.52 | 53.30 | 53.37 | 75,175 | -0.02(-0.04%) |
Apr 24, 2008 | 53.55 | 53.55 | 53.35 | 53.39 | 152,830 | -0.05(-0.09%) |
Apr 23, 2008 | 53.59 | 53.59 | 53.37 | 53.44 | 102,140 | +0.19(+0.35%) |
Apr 22, 2008 | 53.43 | 53.43 | 52.99 | 53.25 | 666,455 | +0.16(+0.31%) |
Apr 21, 2008 | 53.32 | 53.32 | 52.81 | 53.09 | 187,973 | -0.02(-0.04%) |
Apr 18, 2008 | 52.95 | 53.25 | 52.95 | 53.11 | 92,222 | +0.38(+0.73%) |
Apr 17, 2008 | 52.44 | 52.77 | 52.44 | 52.73 | 41,254 | +0.19(+0.35%) |
Apr 16, 2008 | 52.55 | 52.59 | 52.32 | 52.54 | 21,211 | +0.13(+0.24%) |
Apr 15, 2008 | 52.64 | 52.64 | 52.14 | 52.41 | 27,766 | +0.04(+0.07%) |
Apr 14, 2008 | 52.38 | 52.39 | 52.25 | 52.38 | 101,324 | +0.02(+0.04%) |
Apr 11, 2008 | 52.88 | 52.88 | 52.09 | 52.35 | 114,349 | -0.28(-0.53%) |
Apr 10, 2008 | 52.40 | 52.66 | 51.74 | 52.63 | 137,468 | +0.21(+0.40%) |
Apr 09, 2008 | 52.45 | 52.53 | 51.85 | 52.42 | 63,545 | -0.10(-0.20%) |
Apr 08, 2008 | 52.95 | 52.95 | 52.33 | 52.53 | 42,910 | +0.34(+0.65%) |
Apr 07, 2008 | 52.26 | 52.26 | 52.10 | 52.19 | 31,324 | +0.12(+0.22%) |
Apr 04, 2008 | 51.85 | 52.07 | 51.79 | 52.07 | 90,293 | +0.29(+0.56%) |
Apr 03, 2008 | 51.56 | 51.81 | 51.56 | 51.79 | 51,694 | +0.18(+0.35%) |
Apr 02, 2008 | 51.79 | 51.79 | 51.39 | 51.61 | 50,977 | -0.22(-0.43%) |
Apr 01, 2008 | 52.07 | 52.09 | 51.58 | 51.83 | 68,871 | -0.31(-0.60%) |
Mar 31, 2008 | 52.07 | 52.20 | 51.88 | 52.14 | 67,540 | -0.00(-0.00%) |
Mar 28, 2008 | 51.96 | 52.23 | 51.91 | 52.15 | 45,905 | +0.33(+0.63%) |
Mar 27, 2008 | 51.85 | 52.06 | 51.75 | 51.82 | 173,175 | -0.06(-0.11%) |
Mar 26, 2008 | 52.00 | 52.47 | 51.84 | 51.88 | 41,737 | +0.05(+0.09%) |
Mar 25, 2008 | 51.72 | 51.85 | 51.54 | 51.83 | 111,232 | +0.26(+0.51%) |
Mar 24, 2008 | 51.49 | 51.64 | 51.43 | 51.57 | 34,490 | +0.37(+0.72%) |
Mar 21, 2008 | 51.05 | 51.20 | 50.92 | 51.20 | 20,081 | +0.00(+0.00%) |
Mar 20, 2008 | 51.05 | 51.20 | 50.92 | 51.20 | 20,081 | +0.34(+0.66%) |
Mar 19, 2008 | 51.90 | 51.90 | 50.86 | 50.86 | 56,298 | -0.12(-0.23%) |
Mar 18, 2008 | 50.51 | 51.26 | 50.51 | 50.98 | 25,062 | +0.41(+0.81%) |
Mar 17, 2008 | 50.90 | 50.90 | 50.37 | 50.57 | 58,271 | -0.22(-0.44%) |
Mar 14, 2008 | 51.27 | 51.37 | 50.09 | 50.79 | 13,281 | -0.48(-0.93%) |
Mar 13, 2008 | 51.49 | 51.49 | 51.07 | 51.27 | 12,279 | -0.35(-0.68%) |
Mar 12, 2008 | 51.85 | 51.85 | 51.56 | 51.62 | 23,051 | -0.23(-0.45%) |
Mar 11, 2008 | 51.79 | 51.96 | 51.77 | 51.85 | 33,045 | +0.06(+0.11%) |
Mar 10, 2008 | 52.07 | 52.07 | 51.64 | 51.79 | 29,607 | -0.13(-0.26%) |
Mar 07, 2008 | 51.79 | 51.96 | 51.79 | 51.93 | 17,846 | -0.15(-0.28%) |
Mar 06, 2008 | 52.06 | 52.09 | 51.85 | 52.07 | 19,997 | -0.02(-0.04%) |
Mar 05, 2008 | 52.38 | 52.38 | 51.56 | 52.10 | 18,108 | +0.08(+0.15%) |
Mar 04, 2008 | 52.47 | 52.51 | 51.74 | 52.02 | 24,664 | -0.17(-0.32%) |