Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 55.61 | 56.09 | 55.08 | 55.68 | 180,669 | +0.22(+0.40%) |
May 29, 2008 | 54.34 | 56.14 | 54.09 | 55.46 | 242,607 | +1.06(+1.95%) |
May 28, 2008 | 55.68 | 58.39 | 53.81 | 54.40 | 212,223 | -0.15(-0.27%) |
May 27, 2008 | 54.46 | 54.95 | 53.63 | 54.55 | 177,497 | +0.28(+0.52%) |
May 26, 2008 | 54.90 | 55.06 | 53.78 | 54.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 54.90 | 55.06 | 53.78 | 54.27 | 179,517 | -0.95(-1.72%) |
May 22, 2008 | 55.72 | 56.13 | 55.08 | 55.22 | 160,076 | -0.40(-0.72%) |
May 21, 2008 | 56.74 | 57.33 | 55.39 | 55.62 | 177,537 | -0.87(-1.54%) |
May 20, 2008 | 57.89 | 57.89 | 55.85 | 56.49 | 272,603 | -1.41(-2.44%) |
May 19, 2008 | 58.50 | 58.71 | 57.36 | 57.90 | 197,305 | -0.27(-0.46%) |
May 16, 2008 | 59.34 | 59.34 | 57.36 | 58.17 | 180,512 | -0.68(-1.16%) |
May 15, 2008 | 58.71 | 59.06 | 57.75 | 58.85 | 179,499 | +0.35(+0.60%) |
May 14, 2008 | 57.83 | 59.08 | 57.83 | 58.50 | 231,895 | +0.13(+0.22%) |
May 13, 2008 | 58.25 | 58.56 | 57.73 | 58.37 | 245,253 | +0.09(+0.15%) |
May 12, 2008 | 57.61 | 58.73 | 57.37 | 58.28 | 187,266 | +0.52(+0.90%) |
May 09, 2008 | 57.22 | 57.99 | 56.81 | 57.76 | 296,096 | -0.09(-0.16%) |
May 08, 2008 | 57.24 | 57.97 | 56.69 | 57.85 | 333,330 | +0.95(+1.67%) |
May 07, 2008 | 58.23 | 58.82 | 56.82 | 56.90 | 279,455 | -1.16(-2.00%) |
May 06, 2008 | 59.00 | 59.00 | 57.69 | 58.06 | 291,752 | -0.99(-1.68%) |
May 05, 2008 | 58.88 | 59.32 | 58.45 | 59.05 | 236,834 | +0.13(+0.22%) |
May 02, 2008 | 59.92 | 59.92 | 58.92 | 58.92 | 275,170 | -0.64(-1.07%) |
May 01, 2008 | 58.81 | 59.98 | 58.00 | 59.56 | 328,803 | +0.83(+1.41%) |
Apr 30, 2008 | 57.51 | 59.18 | 57.06 | 58.73 | 437,544 | +1.28(+2.23%) |
Apr 29, 2008 | 58.27 | 58.75 | 57.23 | 57.45 | 457,944 | -0.79(-1.36%) |
Apr 28, 2008 | 58.63 | 59.01 | 57.80 | 58.24 | 660,116 | -0.15(-0.26%) |
Apr 25, 2008 | 58.09 | 59.00 | 57.14 | 58.39 | 381,385 | +0.08(+0.14%) |
Apr 24, 2008 | 57.00 | 58.36 | 56.02 | 58.31 | 561,449 | +1.13(+1.98%) |
Apr 23, 2008 | 50.04 | 57.78 | 49.74 | 57.18 | 1,121,631 | +9.35(+19.55%) |
Apr 22, 2008 | 48.66 | 48.71 | 47.07 | 47.83 | 281,347 | -1.06(-2.17%) |
Apr 21, 2008 | 49.39 | 49.60 | 48.51 | 48.89 | 125,838 | -0.84(-1.69%) |
Apr 18, 2008 | 48.98 | 49.73 | 48.75 | 49.73 | 195,053 | +1.54(+3.20%) |
Apr 17, 2008 | 49.08 | 49.08 | 47.87 | 48.19 | 148,048 | -0.72(-1.47%) |
Apr 16, 2008 | 47.52 | 48.98 | 47.52 | 48.91 | 179,193 | +1.76(+3.73%) |
Apr 15, 2008 | 47.55 | 47.55 | 46.71 | 47.15 | 226,288 | -0.10(-0.21%) |
Apr 14, 2008 | 47.60 | 47.85 | 47.17 | 47.25 | 204,051 | -0.45(-0.94%) |
Apr 11, 2008 | 48.11 | 48.15 | 47.15 | 47.70 | 327,600 | -0.89(-1.83%) |
Apr 10, 2008 | 47.89 | 48.62 | 47.76 | 48.59 | 369,800 | +0.59(+1.23%) |
Apr 09, 2008 | 48.19 | 48.91 | 47.59 | 48.00 | 408,700 | -0.18(-0.37%) |
Apr 08, 2008 | 47.47 | 48.18 | 47.23 | 48.18 | 438,727 | +0.31(+0.65%) |
Apr 07, 2008 | 48.51 | 48.51 | 47.64 | 47.87 | 174,000 | -0.39(-0.81%) |
Apr 04, 2008 | 48.12 | 48.50 | 47.42 | 48.26 | 353,784 | +0.31(+0.65%) |
Apr 03, 2008 | 48.27 | 48.38 | 47.42 | 47.95 | 231,868 | -0.62(-1.28%) |
Apr 02, 2008 | 48.07 | 49.07 | 47.93 | 48.57 | 242,902 | +0.12(+0.25%) |
Apr 01, 2008 | 47.75 | 48.52 | 47.24 | 48.45 | 271,268 | +1.45(+3.09%) |
Mar 31, 2008 | 46.89 | 47.51 | 46.85 | 47.00 | 284,788 | +0.11(+0.23%) |
Mar 28, 2008 | 46.24 | 47.26 | 46.21 | 46.89 | 307,000 | +0.81(+1.76%) |
Mar 27, 2008 | 46.31 | 47.06 | 45.81 | 46.08 | 212,200 | -0.17(-0.37%) |
Mar 26, 2008 | 45.67 | 46.34 | 45.12 | 46.25 | 222,200 | +0.22(+0.48%) |
Mar 25, 2008 | 46.01 | 46.41 | 45.25 | 46.03 | 176,400 | -0.35(-0.75%) |
Mar 24, 2008 | 45.84 | 46.90 | 45.47 | 46.38 | 195,700 | +0.81(+1.78%) |
Mar 21, 2008 | 44.88 | 46.73 | 44.27 | 45.57 | 620,100 | +0.00(+0.00%) |
Mar 20, 2008 | 44.88 | 46.73 | 44.27 | 45.57 | 620,100 | +0.74(+1.65%) |
Mar 19, 2008 | 46.26 | 47.13 | 44.83 | 44.83 | 244,700 | -1.48(-3.20%) |
Mar 18, 2008 | 45.40 | 46.37 | 44.82 | 46.31 | 265,405 | +2.15(+4.87%) |
Mar 17, 2008 | 43.40 | 45.08 | 42.89 | 44.16 | 328,600 | -0.21(-0.47%) |
Mar 14, 2008 | 45.69 | 46.04 | 43.79 | 44.37 | 287,700 | -1.31(-2.87%) |
Mar 13, 2008 | 43.97 | 45.86 | 43.79 | 45.68 | 239,710 | +1.11(+2.49%) |
Mar 12, 2008 | 45.21 | 45.45 | 44.53 | 44.57 | 386,900 | -0.29(-0.65%) |
Mar 11, 2008 | 45.65 | 45.73 | 44.15 | 44.86 | 526,171 | +0.64(+1.45%) |
Mar 10, 2008 | 44.32 | 45.12 | 44.13 | 44.22 | 407,000 | +0.07(+0.16%) |
Mar 07, 2008 | 44.14 | 44.64 | 43.98 | 44.15 | 329,000 | -0.48(-1.08%) |
Mar 06, 2008 | 44.49 | 45.01 | 43.81 | 44.63 | 438,528 | -0.19(-0.42%) |
Mar 05, 2008 | 45.32 | 45.67 | 44.28 | 44.82 | 363,400 | -0.09(-0.20%) |
Mar 04, 2008 | 44.52 | 45.25 | 44.31 | 44.91 | 515,800 | -0.10(-0.22%) |