Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 54.07 | 55.98 | 54.07 | 54.91 | 5,943,912 | +2.07(+3.92%) |
May 29, 2008 | 53.66 | 54.48 | 52.45 | 52.85 | 2,222,652 | -1.15(-2.13%) |
May 28, 2008 | 53.97 | 54.61 | 53.20 | 53.99 | 2,065,651 | +0.00(+0.00%) |
May 27, 2008 | 54.70 | 55.90 | 53.57 | 53.99 | 1,553,764 | -0.84(-1.53%) |
May 26, 2008 | 56.01 | 57.53 | 54.14 | 54.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 56.01 | 57.53 | 54.14 | 54.83 | 1,446,379 | -0.89(-1.60%) |
May 22, 2008 | 56.39 | 56.71 | 54.55 | 55.73 | 1,446,086 | -0.39(-0.70%) |
May 21, 2008 | 57.74 | 58.45 | 55.98 | 56.12 | 1,235,499 | -1.80(-3.10%) |
May 20, 2008 | 56.46 | 58.45 | 56.46 | 57.91 | 865,230 | +1.44(+2.55%) |
May 19, 2008 | 57.50 | 57.82 | 56.17 | 56.47 | 962,119 | -0.74(-1.29%) |
May 16, 2008 | 57.35 | 58.18 | 56.37 | 57.21 | 754,238 | +0.71(+1.26%) |
May 15, 2008 | 57.21 | 57.48 | 54.83 | 56.50 | 1,027,724 | -0.33(-0.58%) |
May 14, 2008 | 56.53 | 58.34 | 56.53 | 56.83 | 1,638,131 | -0.02(-0.03%) |
May 13, 2008 | 55.21 | 56.85 | 54.39 | 56.85 | 1,148,053 | +1.66(+3.01%) |
May 12, 2008 | 55.11 | 55.63 | 54.05 | 55.19 | 789,813 | -0.69(-1.24%) |
May 09, 2008 | 56.94 | 57.20 | 54.58 | 55.88 | 653,598 | -0.92(-1.62%) |
May 08, 2008 | 56.06 | 57.30 | 55.57 | 56.80 | 1,395,308 | +1.14(+2.05%) |
May 07, 2008 | 56.01 | 56.67 | 55.38 | 55.66 | 1,338,765 | +0.71(+1.29%) |
May 06, 2008 | 53.31 | 55.21 | 53.31 | 54.95 | 1,087,761 | +1.65(+3.10%) |
May 05, 2008 | 52.54 | 54.01 | 52.15 | 53.30 | 1,092,535 | +0.60(+1.14%) |
May 02, 2008 | 50.49 | 52.73 | 50.38 | 52.70 | 1,236,289 | +2.33(+4.63%) |
May 01, 2008 | 51.63 | 52.13 | 49.43 | 50.37 | 2,255,144 | -1.56(-3.00%) |
Apr 30, 2008 | 51.62 | 52.80 | 50.49 | 51.92 | 1,165,176 | +0.88(+1.73%) |
Apr 29, 2008 | 51.63 | 51.88 | 50.81 | 51.04 | 1,150,068 | -0.95(-1.82%) |
Apr 28, 2008 | 52.64 | 54.01 | 51.66 | 51.99 | 977,667 | -0.91(-1.72%) |
Apr 25, 2008 | 52.09 | 53.28 | 51.63 | 52.90 | 1,075,148 | +1.65(+3.22%) |
Apr 24, 2008 | 52.03 | 52.14 | 50.51 | 51.25 | 1,565,109 | -0.79(-1.52%) |
Apr 23, 2008 | 53.82 | 53.96 | 51.64 | 52.04 | 1,916,327 | -2.06(-3.81%) |
Apr 22, 2008 | 56.09 | 56.65 | 53.87 | 54.10 | 1,630,122 | -1.78(-3.18%) |
Apr 21, 2008 | 55.83 | 56.39 | 54.59 | 55.88 | 987,542 | +0.05(+0.08%) |
Apr 18, 2008 | 55.32 | 56.04 | 54.00 | 55.83 | 954,582 | +0.93(+1.69%) |
Apr 17, 2008 | 56.45 | 56.95 | 54.13 | 54.90 | 1,055,608 | -1.01(-1.81%) |
Apr 16, 2008 | 54.69 | 56.03 | 54.16 | 55.92 | 1,212,039 | +1.77(+3.27%) |
Apr 15, 2008 | 53.67 | 54.57 | 52.46 | 54.15 | 1,182,806 | +1.36(+2.57%) |
Apr 14, 2008 | 52.90 | 53.77 | 52.23 | 52.79 | 727,128 | +0.28(+0.54%) |
Apr 11, 2008 | 52.60 | 52.93 | 51.33 | 52.51 | 855,135 | +0.17(+0.33%) |
Apr 10, 2008 | 53.24 | 53.69 | 51.42 | 52.33 | 1,286,916 | -0.57(-1.07%) |
Apr 09, 2008 | 52.81 | 53.77 | 52.30 | 52.90 | 1,710,690 | +0.97(+1.86%) |
Apr 08, 2008 | 50.50 | 52.45 | 50.50 | 51.93 | 1,237,278 | +1.18(+2.33%) |
Apr 07, 2008 | 50.58 | 51.93 | 50.05 | 50.75 | 1,228,008 | +0.77(+1.53%) |
Apr 04, 2008 | 49.39 | 50.59 | 49.39 | 49.98 | 1,073,920 | +1.13(+2.31%) |
Apr 03, 2008 | 47.85 | 49.75 | 47.76 | 48.85 | 978,114 | -0.04(-0.07%) |
Apr 02, 2008 | 47.40 | 49.48 | 47.12 | 48.89 | 1,309,154 | +1.97(+4.20%) |
Apr 01, 2008 | 46.90 | 47.60 | 45.47 | 46.92 | 1,693,555 | +0.58(+1.26%) |
Mar 31, 2008 | 46.57 | 46.94 | 45.19 | 46.34 | 1,115,781 | +0.17(+0.38%) |
Mar 28, 2008 | 46.76 | 46.97 | 45.89 | 46.16 | 628,678 | -0.20(-0.43%) |
Mar 27, 2008 | 46.89 | 47.73 | 46.36 | 46.36 | 1,302,000 | -0.40(-0.86%) |
Mar 26, 2008 | 44.92 | 47.05 | 44.92 | 46.77 | 1,546,046 | +1.94(+4.33%) |
Mar 25, 2008 | 43.37 | 45.44 | 43.37 | 44.82 | 2,197,641 | +1.63(+3.78%) |
Mar 24, 2008 | 42.02 | 43.74 | 41.68 | 43.19 | 1,265,256 | +1.59(+3.83%) |
Mar 21, 2008 | 41.92 | 42.63 | 39.16 | 41.60 | 2,546,330 | +0.00(+0.00%) |
Mar 20, 2008 | 41.92 | 42.63 | 39.16 | 41.60 | 2,546,330 | -1.03(-2.42%) |
Mar 19, 2008 | 46.59 | 46.59 | 42.53 | 42.63 | 1,730,875 | -3.88(-8.35%) |
Mar 18, 2008 | 45.50 | 46.54 | 44.88 | 46.51 | 1,196,388 | +1.87(+4.19%) |
Mar 17, 2008 | 47.61 | 47.83 | 44.47 | 44.64 | 2,431,882 | -4.04(-8.29%) |
Mar 14, 2008 | 47.91 | 50.92 | 46.10 | 48.68 | 2,927,789 | +2.28(+4.91%) |
Mar 13, 2008 | 43.63 | 46.80 | 43.30 | 46.40 | 1,890,470 | +2.39(+5.43%) |
Mar 12, 2008 | 44.15 | 45.05 | 43.75 | 44.01 | 1,014,862 | -0.60(-1.35%) |
Mar 11, 2008 | 45.03 | 45.39 | 43.68 | 44.61 | 1,888,378 | +0.45(+1.01%) |
Mar 10, 2008 | 44.71 | 45.13 | 43.60 | 44.17 | 1,100,235 | -0.88(-1.96%) |
Mar 07, 2008 | 45.71 | 45.85 | 44.37 | 45.05 | 1,400,298 | -0.83(-1.81%) |
Mar 06, 2008 | 46.03 | 46.98 | 45.37 | 45.88 | 1,511,975 | -0.61(-1.31%) |
Mar 05, 2008 | 46.11 | 46.86 | 45.81 | 46.49 | 1,272,080 | +0.85(+1.86%) |
Mar 04, 2008 | 46.06 | 46.94 | 44.20 | 45.64 | 1,340,289 | -0.38(-0.83%) |