Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 58.11 | 58.12 | 56.73 | 57.23 | 1,176,725 | -0.61(-1.05%) |
May 29, 2008 | 56.91 | 58.14 | 56.80 | 57.84 | 1,291,424 | +0.60(+1.05%) |
May 28, 2008 | 59.26 | 59.26 | 56.17 | 57.24 | 2,618,726 | -2.05(-3.46%) |
May 27, 2008 | 58.86 | 59.87 | 58.40 | 59.29 | 1,151,684 | +0.94(+1.61%) |
May 26, 2008 | 58.67 | 59.09 | 58.03 | 58.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.67 | 59.09 | 58.03 | 58.36 | 1,098,636 | -1.01(-1.70%) |
May 22, 2008 | 58.48 | 59.93 | 58.21 | 59.37 | 1,605,834 | +0.85(+1.46%) |
May 21, 2008 | 58.73 | 59.08 | 58.11 | 58.51 | 2,536,580 | -0.14(-0.24%) |
May 20, 2008 | 59.91 | 60.12 | 58.49 | 58.65 | 2,106,923 | -1.84(-3.05%) |
May 19, 2008 | 60.95 | 61.68 | 60.36 | 60.50 | 882,768 | -0.03(-0.04%) |
May 16, 2008 | 62.14 | 62.14 | 59.74 | 60.52 | 1,990,591 | -1.63(-2.62%) |
May 15, 2008 | 61.31 | 62.21 | 60.86 | 62.15 | 1,187,435 | +0.55(+0.90%) |
May 14, 2008 | 60.90 | 62.08 | 60.70 | 61.60 | 1,268,845 | +1.19(+1.97%) |
May 13, 2008 | 61.83 | 61.88 | 60.17 | 60.41 | 1,159,322 | -1.23(-2.00%) |
May 12, 2008 | 60.66 | 61.65 | 60.43 | 61.65 | 740,353 | +1.52(+2.53%) |
May 09, 2008 | 60.05 | 61.50 | 59.82 | 60.13 | 1,243,210 | -0.29(-0.48%) |
May 08, 2008 | 60.79 | 61.19 | 59.62 | 60.42 | 2,356,529 | -0.50(-0.81%) |
May 07, 2008 | 62.66 | 63.02 | 60.48 | 60.91 | 1,603,547 | -1.56(-2.49%) |
May 06, 2008 | 61.55 | 62.91 | 60.96 | 62.47 | 1,045,995 | +0.38(+0.61%) |
May 05, 2008 | 61.34 | 62.90 | 61.63 | 62.09 | 1,844,552 | -0.85(-1.35%) |
May 02, 2008 | 64.61 | 64.97 | 62.43 | 62.95 | 1,649,988 | -1.14(-1.78%) |
May 01, 2008 | 62.40 | 64.46 | 60.35 | 64.09 | 2,167,327 | +2.52(+4.09%) |
Apr 30, 2008 | 62.08 | 62.39 | 61.10 | 61.57 | 1,778,489 | -0.26(-0.42%) |
Apr 29, 2008 | 62.86 | 62.86 | 61.39 | 61.83 | 848,131 | -0.90(-1.44%) |
Apr 28, 2008 | 62.32 | 63.18 | 61.74 | 62.73 | 1,173,950 | +0.47(+0.75%) |
Apr 25, 2008 | 60.99 | 62.51 | 59.77 | 62.27 | 1,964,510 | +1.66(+2.75%) |
Apr 24, 2008 | 58.46 | 61.10 | 58.30 | 60.60 | 1,338,008 | +2.43(+4.18%) |
Apr 23, 2008 | 58.59 | 59.06 | 57.66 | 58.17 | 1,122,685 | -0.64(-1.08%) |
Apr 22, 2008 | 58.09 | 59.32 | 57.69 | 58.81 | 1,623,964 | +0.72(+1.24%) |
Apr 21, 2008 | 59.27 | 59.71 | 57.77 | 58.09 | 1,645,096 | -1.68(-2.82%) |
Apr 18, 2008 | 61.42 | 62.74 | 59.60 | 59.77 | 2,538,139 | -0.61(-1.01%) |
Apr 17, 2008 | 59.26 | 61.06 | 58.26 | 60.38 | 3,156,486 | +1.04(+1.75%) |
Apr 16, 2008 | 57.04 | 59.41 | 56.78 | 59.34 | 3,068,175 | +2.64(+4.65%) |
Apr 15, 2008 | 54.96 | 57.00 | 54.13 | 56.71 | 4,496,721 | +3.37(+6.33%) |
Apr 14, 2008 | 55.24 | 55.56 | 53.19 | 53.33 | 2,684,372 | -1.90(-3.43%) |
Apr 11, 2008 | 55.40 | 56.80 | 55.07 | 55.23 | 2,088,587 | -0.85(-1.51%) |
Apr 10, 2008 | 55.56 | 56.65 | 55.03 | 56.07 | 1,681,732 | +0.51(+0.92%) |
Apr 09, 2008 | 56.76 | 56.85 | 55.54 | 55.56 | 1,425,577 | -1.07(-1.89%) |
Apr 08, 2008 | 56.01 | 57.02 | 55.26 | 56.63 | 2,404,071 | -0.09(-0.15%) |
Apr 07, 2008 | 55.44 | 57.34 | 55.44 | 56.72 | 1,860,411 | +1.90(+3.46%) |
Apr 04, 2008 | 56.47 | 56.47 | 54.55 | 54.82 | 1,880,496 | -1.43(-2.55%) |
Apr 03, 2008 | 55.71 | 56.69 | 55.40 | 56.26 | 1,064,465 | +0.02(+0.04%) |
Apr 02, 2008 | 56.47 | 57.54 | 55.87 | 56.24 | 1,191,535 | -0.03(-0.05%) |
Apr 01, 2008 | 54.39 | 56.26 | 54.16 | 56.26 | 1,654,333 | +3.11(+5.85%) |
Mar 31, 2008 | 53.95 | 54.57 | 52.90 | 53.15 | 2,176,697 | -0.87(-1.61%) |
Mar 28, 2008 | 55.38 | 55.63 | 53.75 | 54.02 | 1,616,643 | -0.94(-1.72%) |
Mar 27, 2008 | 56.14 | 56.56 | 54.33 | 54.97 | 1,653,358 | -0.63(-1.13%) |
Mar 26, 2008 | 56.98 | 56.98 | 55.24 | 55.60 | 1,464,473 | -1.57(-2.74%) |
Mar 25, 2008 | 57.04 | 57.46 | 55.66 | 57.16 | 1,347,730 | +0.26(+0.46%) |
Mar 24, 2008 | 57.44 | 59.50 | 56.68 | 56.90 | 1,857,104 | -0.20(-0.35%) |
Mar 21, 2008 | 53.69 | 57.12 | 53.13 | 57.09 | 2,239,934 | +0.00(+0.00%) |
Mar 20, 2008 | 53.69 | 57.12 | 53.25 | 57.09 | 2,239,934 | +3.96(+7.46%) |
Mar 19, 2008 | 55.01 | 55.36 | 52.70 | 53.13 | 2,749,398 | -1.29(-2.37%) |
Mar 18, 2008 | 56.01 | 56.01 | 52.39 | 54.42 | 2,908,110 | +1.50(+2.83%) |
Mar 17, 2008 | 51.66 | 53.57 | 50.64 | 52.92 | 3,100,214 | +0.11(+0.21%) |
Mar 14, 2008 | 54.85 | 55.79 | 52.23 | 52.81 | 3,120,560 | -1.53(-2.82%) |
Mar 13, 2008 | 53.00 | 54.66 | 51.43 | 54.34 | 1,991,065 | +0.70(+1.30%) |
Mar 12, 2008 | 55.48 | 56.39 | 53.60 | 53.64 | 1,669,985 | -1.78(-3.22%) |
Mar 11, 2008 | 52.04 | 55.42 | 52.04 | 55.42 | 3,550,648 | +4.64(+9.13%) |
Mar 10, 2008 | 51.71 | 52.28 | 50.33 | 50.79 | 2,087,804 | -0.26(-0.50%) |
Mar 07, 2008 | 49.84 | 52.15 | 49.37 | 51.05 | 2,447,489 | +0.90(+1.80%) |
Mar 06, 2008 | 51.46 | 51.78 | 50.14 | 50.14 | 1,310,316 | -1.78(-3.42%) |
Mar 05, 2008 | 52.77 | 53.55 | 51.44 | 51.92 | 1,593,097 | -0.52(-1.00%) |
Mar 04, 2008 | 52.35 | 52.78 | 51.14 | 52.44 | 2,731,528 | -0.50(-0.95%) |