Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.09 | 49.44 | 48.67 | 49.33 | 583,540 | +0.04(+0.08%) |
May 29, 2008 | 49.88 | 50.06 | 49.05 | 49.29 | 692,509 | -0.43(-0.87%) |
May 28, 2008 | 50.13 | 50.25 | 49.17 | 49.72 | 541,061 | +0.18(+0.37%) |
May 27, 2008 | 49.05 | 49.59 | 49.05 | 49.54 | 379,160 | +0.33(+0.68%) |
May 26, 2008 | 49.16 | 49.43 | 48.80 | 49.21 | 544,246 | +0.00(+0.00%) |
May 23, 2008 | 49.16 | 49.43 | 48.80 | 49.21 | 544,246 | -0.47(-0.94%) |
May 22, 2008 | 49.73 | 50.03 | 49.48 | 49.68 | 837,184 | +0.69(+1.41%) |
May 21, 2008 | 49.37 | 50.16 | 48.92 | 48.99 | 1,398,248 | -0.72(-1.44%) |
May 20, 2008 | 50.18 | 50.34 | 49.29 | 49.71 | 1,361,609 | +0.33(+0.68%) |
May 19, 2008 | 49.02 | 49.64 | 48.86 | 49.37 | 965,028 | +0.77(+1.57%) |
May 16, 2008 | 46.77 | 48.68 | 46.74 | 48.61 | 1,225,776 | +0.75(+1.56%) |
May 15, 2008 | 47.06 | 48.29 | 46.65 | 47.86 | 1,233,501 | +0.40(+0.85%) |
May 14, 2008 | 47.58 | 47.93 | 47.35 | 47.46 | 936,925 | -0.11(-0.22%) |
May 13, 2008 | 47.69 | 47.89 | 47.07 | 47.56 | 1,016,679 | -0.94(-1.93%) |
May 12, 2008 | 48.67 | 48.97 | 48.31 | 48.50 | 658,645 | +0.58(+1.22%) |
May 09, 2008 | 47.93 | 48.33 | 47.80 | 47.92 | 795,288 | -1.11(-2.26%) |
May 08, 2008 | 49.32 | 49.45 | 48.84 | 49.03 | 706,154 | -0.04(-0.08%) |
May 07, 2008 | 49.41 | 49.71 | 48.99 | 49.06 | 797,674 | -0.99(-1.97%) |
May 06, 2008 | 49.63 | 50.19 | 49.37 | 50.05 | 1,943,946 | -1.10(-2.15%) |
May 05, 2008 | 51.66 | 51.66 | 50.81 | 51.15 | 876,809 | -0.51(-0.99%) |
May 02, 2008 | 52.83 | 52.83 | 51.57 | 51.66 | 804,792 | -1.23(-2.32%) |
May 01, 2008 | 52.12 | 52.89 | 52.04 | 52.89 | 572,194 | +0.33(+0.62%) |
Apr 30, 2008 | 53.90 | 53.96 | 52.45 | 52.57 | 1,187,814 | -0.01(-0.02%) |
Apr 29, 2008 | 52.08 | 52.99 | 52.01 | 52.58 | 856,489 | +0.59(+1.14%) |
Apr 28, 2008 | 51.39 | 52.32 | 51.22 | 51.98 | 2,178,532 | -1.12(-2.11%) |
Apr 25, 2008 | 53.25 | 54.78 | 52.70 | 53.10 | 2,288,063 | -2.15(-3.90%) |
Apr 24, 2008 | 55.30 | 56.18 | 54.32 | 55.26 | 1,322,790 | -0.92(-1.64%) |
Apr 23, 2008 | 52.53 | 56.45 | 52.42 | 56.17 | 2,734,761 | +3.48(+6.61%) |
Apr 22, 2008 | 53.45 | 53.48 | 52.16 | 52.69 | 1,117,025 | -1.58(-2.91%) |
Apr 21, 2008 | 54.59 | 54.69 | 53.79 | 54.27 | 437,294 | -0.12(-0.23%) |
Apr 18, 2008 | 54.13 | 54.86 | 54.11 | 54.39 | 615,191 | +1.47(+2.78%) |
Apr 17, 2008 | 52.94 | 53.21 | 52.46 | 52.92 | 534,220 | -0.31(-0.58%) |
Apr 16, 2008 | 53.18 | 53.28 | 52.51 | 53.23 | 525,254 | +0.51(+0.96%) |
Apr 15, 2008 | 52.89 | 53.01 | 52.09 | 52.72 | 1,022,415 | -0.58(-1.09%) |
Apr 14, 2008 | 54.03 | 54.15 | 53.03 | 53.30 | 551,543 | -1.06(-1.95%) |
Apr 11, 2008 | 54.25 | 55.38 | 54.02 | 54.37 | 938,732 | -1.30(-2.34%) |
Apr 10, 2008 | 55.79 | 56.54 | 54.85 | 55.67 | 1,257,237 | +0.68(+1.24%) |
Apr 09, 2008 | 56.46 | 56.51 | 54.23 | 54.99 | 2,126,967 | -1.24(-2.21%) |
Apr 08, 2008 | 55.49 | 56.74 | 55.32 | 56.23 | 6,831,700 | -1.07(-1.87%) |
Apr 07, 2008 | 57.41 | 57.58 | 56.98 | 57.30 | 1,657,326 | -0.29(-0.50%) |
Apr 04, 2008 | 57.96 | 57.98 | 56.48 | 57.59 | 1,782,902 | +0.80(+1.42%) |
Apr 03, 2008 | 56.71 | 57.46 | 56.48 | 56.79 | 1,324,612 | -0.29(-0.50%) |
Apr 02, 2008 | 56.89 | 57.91 | 56.89 | 57.07 | 1,220,494 | +1.37(+2.46%) |
Apr 01, 2008 | 55.81 | 56.01 | 55.31 | 55.70 | 2,509,609 | +0.25(+0.45%) |
Mar 31, 2008 | 56.17 | 56.21 | 55.24 | 55.46 | 2,166,522 | -0.53(-0.94%) |
Mar 28, 2008 | 57.52 | 57.52 | 55.83 | 55.98 | 1,045,616 | -0.96(-1.68%) |
Mar 27, 2008 | 58.00 | 58.00 | 56.87 | 56.94 | 1,112,232 | -0.31(-0.53%) |
Mar 26, 2008 | 57.58 | 57.80 | 56.92 | 57.25 | 1,478,111 | -1.87(-3.16%) |
Mar 25, 2008 | 59.42 | 59.79 | 58.78 | 59.11 | 2,478,038 | -1.18(-1.95%) |
Mar 24, 2008 | 59.87 | 60.42 | 59.59 | 60.29 | 1,029,072 | +0.46(+0.77%) |
Mar 21, 2008 | 59.40 | 60.03 | 58.94 | 59.83 | 1,847,421 | +0.00(+0.00%) |
Mar 20, 2008 | 59.40 | 60.03 | 58.94 | 59.83 | 1,847,421 | +1.16(+1.97%) |
Mar 19, 2008 | 59.69 | 59.99 | 58.58 | 58.67 | 1,213,542 | -2.08(-3.42%) |
Mar 18, 2008 | 61.18 | 61.68 | 59.90 | 60.75 | 3,076,826 | +3.29(+5.73%) |
Mar 17, 2008 | 56.17 | 58.53 | 56.02 | 57.46 | 1,630,250 | +1.04(+1.85%) |
Mar 14, 2008 | 57.31 | 59.10 | 55.50 | 56.41 | 5,531,198 | +1.57(+2.86%) |
Mar 13, 2008 | 54.13 | 55.36 | 53.93 | 54.84 | 986,211 | -0.35(-0.64%) |
Mar 12, 2008 | 55.48 | 55.96 | 55.05 | 55.20 | 886,225 | +0.18(+0.33%) |
Mar 11, 2008 | 55.69 | 55.89 | 53.96 | 55.02 | 1,198,023 | +0.68(+1.25%) |
Mar 10, 2008 | 56.15 | 56.29 | 54.31 | 54.34 | 1,066,245 | -2.11(-3.75%) |
Mar 07, 2008 | 56.18 | 57.11 | 55.77 | 56.45 | 1,058,465 | +0.01(+0.02%) |
Mar 06, 2008 | 57.87 | 58.06 | 56.10 | 56.44 | 1,105,986 | -0.34(-0.61%) |
Mar 05, 2008 | 56.37 | 57.04 | 56.05 | 56.79 | 876,579 | +0.57(+1.02%) |
Mar 04, 2008 | 55.60 | 56.33 | 55.49 | 56.21 | 1,372,269 | +0.65(+1.17%) |