Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 58.92 | 59.72 | 58.50 | 59.70 | 595,070 | +1.00(+1.70%) |
May 29, 2008 | 57.99 | 59.09 | 57.56 | 58.70 | 644,604 | +0.72(+1.23%) |
May 28, 2008 | 56.42 | 58.06 | 56.34 | 57.98 | 644,641 | +1.65(+2.93%) |
May 27, 2008 | 55.84 | 56.41 | 55.49 | 56.33 | 410,374 | +0.68(+1.22%) |
May 26, 2008 | 55.73 | 55.82 | 55.11 | 55.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.73 | 55.82 | 55.11 | 55.65 | 323,885 | -0.18(-0.33%) |
May 22, 2008 | 55.56 | 56.42 | 55.23 | 55.84 | 391,252 | +0.49(+0.88%) |
May 21, 2008 | 56.86 | 57.10 | 55.16 | 55.35 | 400,549 | -1.38(-2.43%) |
May 20, 2008 | 56.95 | 57.04 | 56.35 | 56.73 | 431,425 | -0.28(-0.50%) |
May 19, 2008 | 58.28 | 58.47 | 56.70 | 57.01 | 608,352 | -1.28(-2.19%) |
May 16, 2008 | 58.20 | 58.39 | 57.52 | 58.29 | 256,422 | +0.54(+0.94%) |
May 15, 2008 | 57.75 | 57.87 | 57.30 | 57.74 | 384,219 | -0.02(-0.03%) |
May 14, 2008 | 58.01 | 58.44 | 57.58 | 57.76 | 344,046 | -0.18(-0.32%) |
May 13, 2008 | 58.02 | 58.04 | 57.20 | 57.95 | 500,062 | +0.09(+0.16%) |
May 12, 2008 | 57.34 | 58.06 | 56.87 | 57.85 | 322,158 | +0.70(+1.22%) |
May 09, 2008 | 57.23 | 57.50 | 56.90 | 57.16 | 247,027 | -0.67(-1.16%) |
May 08, 2008 | 57.14 | 57.89 | 56.91 | 57.83 | 464,587 | +0.86(+1.51%) |
May 07, 2008 | 57.85 | 58.07 | 56.78 | 56.96 | 310,951 | -0.68(-1.18%) |
May 06, 2008 | 57.46 | 57.77 | 56.80 | 57.64 | 377,214 | +0.04(+0.06%) |
May 05, 2008 | 57.25 | 58.05 | 57.31 | 57.61 | 506,566 | -0.73(-1.24%) |
May 02, 2008 | 58.26 | 58.99 | 57.88 | 58.33 | 747,553 | +0.71(+1.23%) |
May 01, 2008 | 57.04 | 57.77 | 56.76 | 57.63 | 507,663 | +0.61(+1.06%) |
Apr 30, 2008 | 56.39 | 57.94 | 56.33 | 57.02 | 878,516 | +0.99(+1.77%) |
Apr 29, 2008 | 56.94 | 56.95 | 55.39 | 56.03 | 668,557 | -0.87(-1.53%) |
Apr 28, 2008 | 57.31 | 57.31 | 56.28 | 56.90 | 579,170 | -0.07(-0.13%) |
Apr 25, 2008 | 58.38 | 58.38 | 55.52 | 56.97 | 908,424 | -0.12(-0.21%) |
Apr 24, 2008 | 57.18 | 57.33 | 55.73 | 57.09 | 581,232 | -0.01(-0.02%) |
Apr 23, 2008 | 57.52 | 57.59 | 56.69 | 57.10 | 639,023 | -0.26(-0.45%) |
Apr 22, 2008 | 57.51 | 58.01 | 56.67 | 57.36 | 649,477 | -0.48(-0.83%) |
Apr 21, 2008 | 56.81 | 57.96 | 56.34 | 57.84 | 496,683 | +0.94(+1.65%) |
Apr 18, 2008 | 56.77 | 57.32 | 56.28 | 56.90 | 615,627 | +0.84(+1.49%) |
Apr 17, 2008 | 56.29 | 56.72 | 55.60 | 56.06 | 440,885 | -0.56(-0.99%) |
Apr 16, 2008 | 55.04 | 57.07 | 55.04 | 56.62 | 686,664 | +2.11(+3.87%) |
Apr 15, 2008 | 54.84 | 55.05 | 54.05 | 54.51 | 583,208 | +0.00(+0.00%) |
Apr 14, 2008 | 54.97 | 55.24 | 54.34 | 54.51 | 687,373 | -0.46(-0.83%) |
Apr 11, 2008 | 56.60 | 56.63 | 54.70 | 54.97 | 822,094 | -2.11(-3.70%) |
Apr 10, 2008 | 56.54 | 57.36 | 56.20 | 57.08 | 448,201 | +0.39(+0.68%) |
Apr 09, 2008 | 56.83 | 57.12 | 56.43 | 56.70 | 784,625 | -0.20(-0.35%) |
Apr 08, 2008 | 56.58 | 56.91 | 56.08 | 56.90 | 482,192 | +0.03(+0.05%) |
Apr 07, 2008 | 57.23 | 57.44 | 56.58 | 56.87 | 550,935 | +0.08(+0.15%) |
Apr 04, 2008 | 56.73 | 57.01 | 56.17 | 56.79 | 793,111 | +0.10(+0.18%) |
Apr 03, 2008 | 56.49 | 57.07 | 55.98 | 56.69 | 448,964 | -0.06(-0.11%) |
Apr 02, 2008 | 56.89 | 57.22 | 56.30 | 56.75 | 559,885 | -0.12(-0.21%) |
Apr 01, 2008 | 54.71 | 56.87 | 54.66 | 56.87 | 834,359 | +2.31(+4.24%) |
Mar 31, 2008 | 53.88 | 54.98 | 53.60 | 54.56 | 1,207,890 | +0.63(+1.17%) |
Mar 28, 2008 | 54.16 | 54.29 | 53.56 | 53.93 | 726,250 | -0.39(-0.73%) |
Mar 27, 2008 | 54.84 | 54.98 | 53.96 | 54.32 | 690,529 | -0.41(-0.75%) |
Mar 26, 2008 | 54.43 | 54.91 | 53.64 | 54.73 | 688,753 | +0.03(+0.05%) |
Mar 25, 2008 | 53.68 | 54.97 | 53.54 | 54.71 | 795,169 | +1.08(+2.02%) |
Mar 24, 2008 | 52.22 | 53.97 | 52.22 | 53.62 | 654,030 | +1.60(+3.07%) |
Mar 21, 2008 | 51.48 | 52.37 | 50.95 | 52.03 | 1,291,190 | +0.00(+0.00%) |
Mar 20, 2008 | 51.48 | 52.37 | 50.95 | 52.03 | 1,291,190 | +0.46(+0.89%) |
Mar 19, 2008 | 52.58 | 53.56 | 51.57 | 51.57 | 911,394 | -0.65(-1.25%) |
Mar 18, 2008 | 51.06 | 52.71 | 50.65 | 52.22 | 767,521 | +1.91(+3.80%) |
Mar 17, 2008 | 50.36 | 50.93 | 49.60 | 50.31 | 786,892 | -0.53(-1.05%) |
Mar 14, 2008 | 52.36 | 52.39 | 50.04 | 50.84 | 747,425 | -1.18(-2.28%) |
Mar 13, 2008 | 50.79 | 52.44 | 49.89 | 52.03 | 734,989 | +0.60(+1.16%) |
Mar 12, 2008 | 50.71 | 52.15 | 50.64 | 51.43 | 883,794 | +0.95(+1.87%) |
Mar 11, 2008 | 49.95 | 50.73 | 49.60 | 50.48 | 779,614 | +1.77(+3.64%) |
Mar 10, 2008 | 50.11 | 50.11 | 48.66 | 48.71 | 812,976 | -1.47(-2.93%) |
Mar 07, 2008 | 51.07 | 51.67 | 49.72 | 50.18 | 640,588 | -1.41(-2.74%) |
Mar 06, 2008 | 51.86 | 52.49 | 51.52 | 51.59 | 1,017,528 | -0.47(-0.90%) |
Mar 05, 2008 | 51.63 | 52.87 | 51.60 | 52.06 | 765,669 | +0.41(+0.80%) |
Mar 04, 2008 | 52.08 | 52.87 | 50.74 | 51.65 | 808,757 | -0.86(-1.64%) |