Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 54.83 | 55.44 | 54.64 | 54.85 | 422,962 | +0.09(+0.17%) |
May 29, 2008 | 53.99 | 55.31 | 53.89 | 54.76 | 894,099 | +0.87(+1.61%) |
May 28, 2008 | 53.69 | 54.40 | 53.10 | 53.89 | 552,381 | +0.74(+1.38%) |
May 27, 2008 | 53.25 | 53.35 | 52.91 | 53.16 | 351,896 | -0.09(-0.17%) |
May 26, 2008 | 52.64 | 53.56 | 52.64 | 53.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.64 | 53.56 | 52.64 | 53.25 | 294,818 | +0.09(+0.17%) |
May 22, 2008 | 53.41 | 53.89 | 52.95 | 53.16 | 274,435 | -0.09(-0.16%) |
May 21, 2008 | 53.24 | 53.85 | 53.05 | 53.24 | 172,942 | -0.12(-0.22%) |
May 20, 2008 | 53.70 | 53.94 | 53.24 | 53.36 | 175,953 | -0.32(-0.60%) |
May 19, 2008 | 54.10 | 54.68 | 53.58 | 53.68 | 668,915 | -0.53(-0.97%) |
May 16, 2008 | 53.78 | 54.40 | 53.37 | 54.21 | 399,132 | +0.91(+1.71%) |
May 15, 2008 | 52.71 | 53.59 | 51.95 | 53.30 | 463,422 | +0.39(+0.75%) |
May 14, 2008 | 53.68 | 53.68 | 52.78 | 52.90 | 324,358 | -0.27(-0.51%) |
May 13, 2008 | 53.72 | 53.81 | 52.64 | 53.17 | 465,744 | +0.19(+0.36%) |
May 12, 2008 | 52.74 | 53.56 | 52.51 | 52.98 | 603,616 | -0.19(-0.36%) |
May 09, 2008 | 53.07 | 53.82 | 52.90 | 53.17 | 307,764 | +0.01(+0.01%) |
May 08, 2008 | 53.60 | 54.19 | 51.41 | 53.16 | 1,014,131 | -1.51(-2.76%) |
May 07, 2008 | 54.16 | 55.63 | 54.16 | 54.68 | 426,924 | +0.69(+1.28%) |
May 06, 2008 | 54.04 | 54.29 | 53.30 | 53.99 | 2,712,210 | -0.34(-0.63%) |
May 05, 2008 | 46.38 | 54.56 | 52.65 | 54.33 | 469,098 | -0.38(-0.70%) |
May 02, 2008 | 54.22 | 55.24 | 54.22 | 54.71 | 338,711 | +0.81(+1.50%) |
May 01, 2008 | 53.14 | 54.22 | 53.14 | 53.90 | 304,117 | +1.08(+2.05%) |
Apr 30, 2008 | 52.24 | 52.97 | 52.24 | 52.82 | 383,527 | +0.47(+0.89%) |
Apr 29, 2008 | 52.48 | 53.31 | 52.22 | 52.35 | 374,924 | -0.36(-0.69%) |
Apr 28, 2008 | 52.70 | 53.85 | 52.59 | 52.71 | 1,310,948 | +0.23(+0.44%) |
Apr 25, 2008 | 52.15 | 52.74 | 51.93 | 52.48 | 927,290 | +0.68(+1.31%) |
Apr 24, 2008 | 52.23 | 52.51 | 51.69 | 51.80 | 993,888 | -0.11(-0.20%) |
Apr 23, 2008 | 52.56 | 52.56 | 51.56 | 51.91 | 300,059 | -0.21(-0.40%) |
Apr 22, 2008 | 52.38 | 52.55 | 51.72 | 52.12 | 302,527 | -0.22(-0.41%) |
Apr 21, 2008 | 52.33 | 52.62 | 51.86 | 52.34 | 415,960 | -0.15(-0.29%) |
Apr 18, 2008 | 52.27 | 52.74 | 51.93 | 52.49 | 505,019 | +0.80(+1.55%) |
Apr 17, 2008 | 51.51 | 51.93 | 50.75 | 51.69 | 408,372 | +0.05(+0.09%) |
Apr 16, 2008 | 51.21 | 51.91 | 50.97 | 51.64 | 284,270 | +0.91(+1.79%) |
Apr 15, 2008 | 50.48 | 51.25 | 50.25 | 50.73 | 175,868 | +0.89(+1.78%) |
Apr 14, 2008 | 50.45 | 50.80 | 49.52 | 49.84 | 414,766 | -1.02(-2.00%) |
Apr 11, 2008 | 50.14 | 50.94 | 49.92 | 50.86 | 407,007 | +0.67(+1.34%) |
Apr 10, 2008 | 50.52 | 50.76 | 49.97 | 50.19 | 126,590 | -0.34(-0.68%) |
Apr 09, 2008 | 50.88 | 51.23 | 50.32 | 50.53 | 137,241 | -0.37(-0.72%) |
Apr 08, 2008 | 50.52 | 51.70 | 50.49 | 50.90 | 433,025 | +0.35(+0.70%) |
Apr 07, 2008 | 51.19 | 51.26 | 50.34 | 50.55 | 301,167 | +0.26(+0.52%) |
Apr 04, 2008 | 49.98 | 50.51 | 49.69 | 50.29 | 548,127 | +0.17(+0.34%) |
Apr 03, 2008 | 52.84 | 52.84 | 49.67 | 50.11 | 785,555 | -1.97(-3.79%) |
Apr 02, 2008 | 49.47 | 52.59 | 49.16 | 52.09 | 1,654,807 | +2.79(+5.65%) |
Apr 01, 2008 | 48.99 | 49.78 | 48.99 | 49.30 | 862,727 | +2.15(+4.56%) |
Mar 31, 2008 | 47.12 | 47.52 | 46.78 | 47.15 | 390,727 | +0.03(+0.06%) |
Mar 28, 2008 | 48.09 | 48.29 | 46.99 | 47.12 | 167,868 | -0.87(-1.81%) |
Mar 27, 2008 | 48.37 | 48.62 | 47.38 | 47.99 | 1,443,456 | -0.24(-0.49%) |
Mar 26, 2008 | 48.01 | 48.36 | 47.26 | 48.23 | 293,182 | +0.05(+0.10%) |
Mar 25, 2008 | 48.32 | 49.71 | 47.35 | 48.18 | 563,268 | -0.32(-0.66%) |
Mar 24, 2008 | 48.16 | 49.71 | 48.07 | 48.50 | 525,507 | +0.28(+0.57%) |
Mar 21, 2008 | 47.43 | 48.36 | 46.96 | 48.23 | 276,765 | +0.00(+0.00%) |
Mar 20, 2008 | 47.43 | 48.36 | 46.96 | 48.23 | 276,765 | +0.75(+1.58%) |
Mar 19, 2008 | 48.98 | 49.61 | 47.32 | 47.48 | 345,081 | -1.43(-2.93%) |
Mar 18, 2008 | 47.97 | 49.04 | 47.74 | 48.91 | 286,198 | +1.28(+2.68%) |
Mar 17, 2008 | 47.98 | 48.08 | 47.06 | 47.64 | 395,292 | -1.12(-2.29%) |
Mar 14, 2008 | 49.19 | 49.48 | 47.92 | 48.75 | 276,616 | +0.40(+0.83%) |
Mar 13, 2008 | 48.06 | 48.75 | 47.19 | 48.35 | 282,973 | -0.05(-0.11%) |
Mar 12, 2008 | 49.44 | 49.92 | 48.31 | 48.41 | 448,849 | -0.49(-1.01%) |
Mar 11, 2008 | 48.17 | 49.13 | 47.49 | 48.90 | 280,318 | +2.07(+4.42%) |
Mar 10, 2008 | 47.02 | 48.32 | 46.66 | 46.83 | 563,953 | -0.86(-1.81%) |
Mar 07, 2008 | 48.62 | 48.62 | 47.06 | 47.69 | 925,870 | -1.24(-2.54%) |
Mar 06, 2008 | 49.23 | 49.29 | 48.85 | 48.93 | 224,071 | -0.39(-0.79%) |
Mar 05, 2008 | 48.79 | 49.36 | 48.79 | 49.32 | 162,650 | +0.54(+1.10%) |
Mar 04, 2008 | 49.54 | 49.54 | 48.12 | 48.78 | 254,885 | -0.60(-1.21%) |