Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 52.11 | 52.98 | 51.71 | 52.49 | 1,639,315 | +0.27(+0.51%) |
May 29, 2008 | 51.02 | 52.27 | 50.88 | 52.22 | 1,224,713 | +0.94(+1.82%) |
May 28, 2008 | 52.19 | 52.19 | 50.83 | 51.28 | 1,460,492 | -0.52(-1.01%) |
May 27, 2008 | 51.23 | 51.81 | 50.91 | 51.81 | 1,338,426 | +0.83(+1.64%) |
May 26, 2008 | 51.10 | 51.37 | 50.72 | 50.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.10 | 51.37 | 50.72 | 50.97 | 1,170,462 | -0.26(-0.51%) |
May 22, 2008 | 50.69 | 51.58 | 50.50 | 51.24 | 1,599,610 | +0.38(+0.74%) |
May 21, 2008 | 51.78 | 52.71 | 50.86 | 50.86 | 1,775,859 | -1.07(-2.06%) |
May 20, 2008 | 52.53 | 52.68 | 51.64 | 51.93 | 1,706,161 | -0.86(-1.64%) |
May 19, 2008 | 53.17 | 53.39 | 52.39 | 52.80 | 1,540,617 | -0.52(-0.97%) |
May 16, 2008 | 53.14 | 53.61 | 52.85 | 53.31 | 1,686,372 | +0.01(+0.01%) |
May 15, 2008 | 52.34 | 53.33 | 52.14 | 53.31 | 1,549,533 | +0.99(+1.89%) |
May 14, 2008 | 53.48 | 53.54 | 51.92 | 52.32 | 2,328,930 | -1.00(-1.88%) |
May 13, 2008 | 52.37 | 53.33 | 52.37 | 53.32 | 2,329,209 | +1.50(+2.90%) |
May 12, 2008 | 50.03 | 51.82 | 49.44 | 51.82 | 2,223,458 | +0.45(+0.87%) |
May 09, 2008 | 53.60 | 53.60 | 51.13 | 51.37 | 3,131,593 | -3.31(-6.05%) |
May 08, 2008 | 54.68 | 55.07 | 54.29 | 54.68 | 1,432,532 | +0.27(+0.49%) |
May 07, 2008 | 55.58 | 56.19 | 54.34 | 54.41 | 2,327,757 | -1.41(-2.52%) |
May 06, 2008 | 54.72 | 56.27 | 54.69 | 55.82 | 2,111,089 | +0.24(+0.43%) |
May 05, 2008 | 54.23 | 55.87 | 54.32 | 55.58 | 1,989,014 | +0.73(+1.32%) |
May 02, 2008 | 56.72 | 56.84 | 54.69 | 54.85 | 1,985,365 | -0.76(-1.37%) |
May 01, 2008 | 54.30 | 55.61 | 54.07 | 55.61 | 1,843,801 | +1.60(+2.95%) |
Apr 30, 2008 | 55.69 | 55.92 | 53.99 | 54.02 | 2,801,530 | -1.25(-2.26%) |
Apr 29, 2008 | 56.88 | 56.95 | 55.26 | 55.27 | 1,869,322 | -1.61(-2.83%) |
Apr 28, 2008 | 57.43 | 57.72 | 56.73 | 56.88 | 1,556,333 | -0.77(-1.33%) |
Apr 25, 2008 | 58.11 | 58.37 | 57.33 | 57.64 | 1,522,007 | -0.20(-0.34%) |
Apr 24, 2008 | 56.01 | 57.86 | 55.71 | 57.84 | 1,788,412 | +1.74(+3.10%) |
Apr 23, 2008 | 56.46 | 56.84 | 55.72 | 56.10 | 1,273,103 | +0.06(+0.11%) |
Apr 22, 2008 | 55.63 | 56.22 | 55.08 | 56.04 | 1,342,909 | +0.36(+0.64%) |
Apr 21, 2008 | 55.86 | 56.11 | 55.26 | 55.69 | 1,877,924 | -0.57(-1.02%) |
Apr 18, 2008 | 57.51 | 57.62 | 55.73 | 56.26 | 2,617,445 | -0.41(-0.73%) |
Apr 17, 2008 | 56.76 | 56.95 | 56.24 | 56.67 | 2,147,350 | -0.53(-0.93%) |
Apr 16, 2008 | 55.85 | 57.22 | 55.43 | 57.20 | 2,518,592 | +1.86(+3.37%) |
Apr 15, 2008 | 54.29 | 55.33 | 54.29 | 55.33 | 1,961,398 | +1.61(+3.00%) |
Apr 14, 2008 | 53.32 | 54.69 | 53.11 | 53.72 | 1,367,503 | +0.24(+0.46%) |
Apr 11, 2008 | 53.93 | 54.27 | 53.38 | 53.48 | 1,526,222 | -1.17(-2.14%) |
Apr 10, 2008 | 53.25 | 55.04 | 53.06 | 54.64 | 2,095,446 | +1.33(+2.50%) |
Apr 09, 2008 | 54.06 | 54.43 | 53.18 | 53.31 | 1,632,098 | -0.60(-1.12%) |
Apr 08, 2008 | 54.63 | 54.73 | 53.83 | 53.91 | 1,880,906 | -1.02(-1.86%) |
Apr 07, 2008 | 54.62 | 55.39 | 54.11 | 54.93 | 1,776,346 | +0.88(+1.63%) |
Apr 04, 2008 | 55.24 | 55.27 | 53.76 | 54.05 | 2,383,710 | -1.21(-2.20%) |
Apr 03, 2008 | 54.20 | 55.27 | 54.02 | 55.27 | 2,892,970 | +0.54(+0.99%) |
Apr 02, 2008 | 56.29 | 56.29 | 54.32 | 54.73 | 2,865,265 | -1.57(-2.78%) |
Apr 01, 2008 | 54.02 | 56.34 | 53.02 | 56.29 | 3,378,951 | +3.51(+6.66%) |
Mar 31, 2008 | 52.49 | 54.37 | 52.49 | 52.78 | 2,251,051 | +0.25(+0.48%) |
Mar 28, 2008 | 52.98 | 53.34 | 52.41 | 52.53 | 2,143,675 | -0.15(-0.28%) |
Mar 27, 2008 | 53.24 | 53.79 | 52.62 | 52.68 | 2,753,093 | -0.38(-0.71%) |
Mar 26, 2008 | 53.42 | 54.00 | 52.89 | 53.05 | 2,730,771 | -0.67(-1.25%) |
Mar 25, 2008 | 54.48 | 54.48 | 52.82 | 53.73 | 4,165,688 | -2.55(-4.54%) |
Mar 24, 2008 | 55.29 | 56.57 | 54.33 | 56.28 | 2,967,393 | +1.49(+2.73%) |
Mar 21, 2008 | 53.37 | 54.97 | 52.98 | 54.79 | 3,535,191 | +0.00(+0.00%) |
Mar 20, 2008 | 53.37 | 54.97 | 52.98 | 54.79 | 3,535,191 | +1.48(+2.78%) |
Mar 19, 2008 | 53.65 | 54.11 | 53.01 | 53.30 | 3,736,478 | +0.10(+0.19%) |
Mar 18, 2008 | 51.42 | 53.55 | 51.16 | 53.20 | 4,589,740 | +2.84(+5.64%) |
Mar 17, 2008 | 49.23 | 50.76 | 49.12 | 50.36 | 4,211,779 | -0.28(-0.55%) |
Mar 14, 2008 | 51.33 | 52.02 | 49.35 | 50.64 | 4,622,273 | -0.68(-1.33%) |
Mar 13, 2008 | 49.12 | 51.81 | 47.99 | 51.33 | 4,437,042 | +1.42(+2.84%) |
Mar 12, 2008 | 50.22 | 51.09 | 49.87 | 49.91 | 3,442,582 | -0.68(-1.34%) |
Mar 11, 2008 | 48.19 | 50.81 | 48.07 | 50.59 | 3,702,136 | +3.42(+7.25%) |
Mar 10, 2008 | 46.95 | 47.62 | 46.76 | 47.17 | 3,379,405 | +0.17(+0.35%) |
Mar 07, 2008 | 46.16 | 47.62 | 45.83 | 47.00 | 3,717,251 | +0.67(+1.44%) |
Mar 06, 2008 | 48.09 | 48.18 | 46.24 | 46.33 | 2,949,486 | -2.01(-4.16%) |
Mar 05, 2008 | 48.60 | 49.30 | 47.72 | 48.35 | 2,709,007 | -0.05(-0.10%) |
Mar 04, 2008 | 48.68 | 48.79 | 47.42 | 48.40 | 2,576,519 | -0.82(-1.66%) |