Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 54.94 | 55.64 | 54.69 | 55.63 | 1,038,536 | +1.47(+2.71%) |
May 29, 2008 | 55.92 | 56.77 | 54.02 | 54.16 | 2,602,001 | -2.71(-4.77%) |
May 28, 2008 | 56.03 | 57.19 | 55.89 | 56.87 | 932,956 | +0.56(+0.99%) |
May 27, 2008 | 56.89 | 57.40 | 56.12 | 56.31 | 1,779,778 | -0.09(-0.15%) |
May 26, 2008 | 56.53 | 56.89 | 55.65 | 56.40 | 0 | -0.44(-0.77%) |
May 23, 2008 | 56.53 | 56.89 | 55.65 | 56.84 | 1,685,011 | +1.09(+1.96%) |
May 22, 2008 | 55.65 | 56.67 | 54.67 | 55.75 | 2,389,396 | -0.30(-0.54%) |
May 21, 2008 | 54.80 | 56.10 | 54.42 | 56.05 | 2,545,296 | +1.45(+2.66%) |
May 20, 2008 | 53.50 | 54.90 | 53.25 | 54.60 | 1,984,688 | +2.19(+4.18%) |
May 19, 2008 | 53.37 | 54.01 | 52.05 | 52.41 | 1,491,184 | -0.64(-1.21%) |
May 16, 2008 | 55.21 | 55.35 | 53.00 | 53.05 | 2,164,847 | -1.55(-2.84%) |
May 15, 2008 | 55.87 | 56.11 | 53.42 | 54.60 | 2,147,948 | -0.67(-1.21%) |
May 14, 2008 | 56.01 | 56.12 | 55.27 | 55.27 | 1,271,111 | +0.59(+1.08%) |
May 13, 2008 | 53.87 | 55.80 | 53.78 | 54.68 | 1,440,916 | +0.70(+1.30%) |
May 12, 2008 | 54.97 | 55.55 | 53.89 | 53.98 | 988,410 | -1.52(-2.74%) |
May 09, 2008 | 54.81 | 55.50 | 54.27 | 55.50 | 1,523,309 | +1.41(+2.61%) |
May 08, 2008 | 54.47 | 55.00 | 53.55 | 54.09 | 1,660,502 | -0.16(-0.29%) |
May 07, 2008 | 53.41 | 54.52 | 53.00 | 54.25 | 1,321,400 | +1.19(+2.24%) |
May 06, 2008 | 53.92 | 54.40 | 53.06 | 53.06 | 814,265 | -0.60(-1.12%) |
May 05, 2008 | 52.52 | 53.73 | 52.40 | 53.66 | 865,198 | +2.21(+4.30%) |
May 02, 2008 | 50.36 | 51.70 | 50.35 | 51.45 | 817,823 | +0.86(+1.70%) |
May 01, 2008 | 51.48 | 51.62 | 49.50 | 50.59 | 1,454,697 | -1.66(-3.18%) |
Apr 30, 2008 | 52.10 | 52.33 | 51.06 | 52.25 | 1,153,457 | +0.69(+1.34%) |
Apr 29, 2008 | 53.00 | 53.31 | 51.56 | 51.56 | 1,325,007 | -2.43(-4.50%) |
Apr 28, 2008 | 53.92 | 55.06 | 53.62 | 53.99 | 786,833 | +0.69(+1.29%) |
Apr 25, 2008 | 52.80 | 53.40 | 52.74 | 53.30 | 562,857 | +1.00(+1.91%) |
Apr 24, 2008 | 51.94 | 53.15 | 51.43 | 52.30 | 2,214,320 | -0.33(-0.62%) |
Apr 23, 2008 | 50.83 | 52.64 | 50.61 | 52.63 | 928,449 | +1.33(+2.59%) |
Apr 22, 2008 | 51.81 | 52.22 | 51.23 | 51.30 | 1,493,266 | -0.60(-1.16%) |
Apr 21, 2008 | 51.26 | 52.11 | 50.91 | 51.90 | 1,134,108 | +0.31(+0.60%) |
Apr 18, 2008 | 49.95 | 51.59 | 49.52 | 51.59 | 1,053,597 | +1.48(+2.95%) |
Apr 17, 2008 | 50.23 | 50.92 | 49.93 | 50.11 | 706,079 | -0.22(-0.44%) |
Apr 16, 2008 | 49.40 | 50.64 | 48.65 | 50.33 | 1,416,680 | +0.88(+1.78%) |
Apr 15, 2008 | 49.45 | 49.57 | 49.10 | 49.45 | 1,155,053 | +0.81(+1.67%) |
Apr 14, 2008 | 47.97 | 48.73 | 47.44 | 48.64 | 724,347 | +0.74(+1.54%) |
Apr 11, 2008 | 47.82 | 48.38 | 47.45 | 47.90 | 687,688 | -0.42(-0.87%) |
Apr 10, 2008 | 49.37 | 49.81 | 48.25 | 48.32 | 1,407,075 | -0.46(-0.94%) |
Apr 09, 2008 | 48.27 | 49.04 | 48.10 | 48.78 | 1,352,488 | +1.85(+3.94%) |
Apr 08, 2008 | 47.47 | 48.00 | 46.48 | 46.93 | 875,605 | -0.14(-0.30%) |
Apr 07, 2008 | 46.25 | 47.44 | 46.20 | 47.07 | 1,036,175 | +2.03(+4.51%) |
Apr 04, 2008 | 45.85 | 45.91 | 44.93 | 45.04 | 839,201 | -0.31(-0.68%) |
Apr 03, 2008 | 46.81 | 47.30 | 45.23 | 45.35 | 1,474,255 | -2.13(-4.49%) |
Apr 02, 2008 | 46.10 | 48.05 | 45.36 | 47.48 | 1,039,217 | +1.17(+2.53%) |
Apr 01, 2008 | 47.75 | 48.20 | 46.25 | 46.31 | 1,454,118 | -2.19(-4.52%) |
Mar 31, 2008 | 48.42 | 49.27 | 48.20 | 48.50 | 1,433,607 | +1.01(+2.13%) |
Mar 28, 2008 | 47.14 | 47.53 | 46.71 | 47.49 | 549,447 | +0.76(+1.63%) |
Mar 27, 2008 | 46.04 | 47.17 | 45.60 | 46.73 | 563,465 | -0.01(-0.02%) |
Mar 26, 2008 | 46.11 | 47.08 | 46.00 | 46.74 | 726,941 | +0.75(+1.63%) |
Mar 25, 2008 | 45.82 | 46.27 | 45.29 | 45.99 | 925,034 | +0.43(+0.94%) |
Mar 24, 2008 | 44.56 | 46.06 | 44.45 | 45.56 | 602,028 | +1.22(+2.75%) |
Mar 21, 2008 | 42.70 | 44.95 | 41.50 | 44.34 | 2,021,409 | +0.00(+0.00%) |
Mar 20, 2008 | 42.70 | 44.95 | 41.50 | 44.34 | 2,021,409 | +0.49(+1.12%) |
Mar 19, 2008 | 45.12 | 45.35 | 43.81 | 43.85 | 2,097,194 | -2.35(-5.09%) |
Mar 18, 2008 | 44.78 | 46.20 | 44.41 | 46.20 | 1,110,890 | +1.44(+3.22%) |
Mar 17, 2008 | 46.69 | 47.59 | 44.16 | 44.76 | 2,318,453 | -3.64(-7.52%) |
Mar 14, 2008 | 50.00 | 50.12 | 47.40 | 48.40 | 1,333,276 | -1.72(-3.43%) |
Mar 13, 2008 | 48.92 | 50.12 | 48.86 | 50.12 | 1,354,093 | +1.23(+2.52%) |
Mar 12, 2008 | 48.54 | 49.00 | 47.97 | 48.89 | 1,128,336 | +0.09(+0.18%) |
Mar 11, 2008 | 48.43 | 49.31 | 48.02 | 48.80 | 1,254,511 | -0.10(-0.20%) |
Mar 10, 2008 | 47.50 | 49.03 | 46.93 | 48.90 | 1,082,376 | +1.18(+2.47%) |
Mar 07, 2008 | 48.52 | 48.74 | 47.23 | 47.72 | 1,222,664 | +0.12(+0.25%) |
Mar 06, 2008 | 47.40 | 48.00 | 47.02 | 47.60 | 1,143,651 | +0.00(+0.00%) |
Mar 05, 2008 | 46.48 | 48.12 | 46.18 | 47.60 | 1,615,958 | +1.99(+4.36%) |
Mar 04, 2008 | 45.78 | 46.27 | 45.35 | 45.61 | 1,249,390 | +0.18(+0.40%) |