Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 59.09 | 60.24 | 58.80 | 59.82 | 1,317,031 | +0.66(+1.12%) |
May 29, 2008 | 57.89 | 59.22 | 57.61 | 59.16 | 854,722 | +1.52(+2.64%) |
May 28, 2008 | 57.12 | 58.36 | 57.12 | 57.63 | 808,859 | +0.31(+0.53%) |
May 27, 2008 | 56.52 | 57.86 | 56.31 | 57.33 | 1,011,153 | +1.11(+1.97%) |
May 26, 2008 | 56.13 | 56.65 | 55.97 | 56.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 56.13 | 56.65 | 55.97 | 56.22 | 489,606 | -0.41(-0.73%) |
May 22, 2008 | 57.00 | 57.66 | 56.36 | 56.63 | 781,363 | -0.52(-0.90%) |
May 21, 2008 | 59.10 | 59.73 | 56.85 | 57.15 | 963,378 | -1.59(-2.71%) |
May 20, 2008 | 59.26 | 59.67 | 58.36 | 58.74 | 713,564 | -1.06(-1.77%) |
May 19, 2008 | 60.06 | 60.42 | 59.20 | 59.79 | 968,701 | -0.17(-0.28%) |
May 16, 2008 | 60.00 | 60.59 | 59.54 | 59.96 | 1,015,083 | +0.11(+0.19%) |
May 15, 2008 | 58.37 | 59.87 | 58.33 | 59.85 | 681,348 | +1.38(+2.36%) |
May 14, 2008 | 57.83 | 58.91 | 57.68 | 58.47 | 1,199,363 | +1.10(+1.91%) |
May 13, 2008 | 57.24 | 57.96 | 56.96 | 57.37 | 813,671 | +0.04(+0.06%) |
May 12, 2008 | 57.08 | 57.40 | 56.28 | 57.33 | 725,806 | +0.49(+0.85%) |
May 09, 2008 | 57.14 | 57.84 | 56.22 | 56.85 | 640,769 | -0.73(-1.26%) |
May 08, 2008 | 57.46 | 57.96 | 56.87 | 57.57 | 1,190,208 | +0.42(+0.73%) |
May 07, 2008 | 59.58 | 59.69 | 57.06 | 57.15 | 1,171,369 | -2.63(-4.41%) |
May 06, 2008 | 59.12 | 59.79 | 58.85 | 59.79 | 1,920,787 | +0.13(+0.21%) |
May 05, 2008 | 59.09 | 60.24 | 58.83 | 59.66 | 1,198,771 | +0.32(+0.55%) |
May 02, 2008 | 58.95 | 59.96 | 58.95 | 59.34 | 1,738,498 | +0.63(+1.07%) |
May 01, 2008 | 55.89 | 58.74 | 55.55 | 58.71 | 1,726,427 | +3.03(+5.44%) |
Apr 30, 2008 | 55.37 | 58.01 | 55.37 | 55.68 | 1,569,056 | -0.11(-0.19%) |
Apr 29, 2008 | 55.44 | 56.11 | 55.07 | 55.79 | 720,384 | -0.04(-0.08%) |
Apr 28, 2008 | 54.77 | 56.10 | 54.77 | 55.83 | 988,930 | -0.57(-1.01%) |
Apr 25, 2008 | 56.09 | 56.83 | 55.35 | 56.40 | 2,073,395 | +0.33(+0.59%) |
Apr 24, 2008 | 55.85 | 56.60 | 54.96 | 56.07 | 1,714,013 | +0.01(+0.01%) |
Apr 23, 2008 | 56.06 | 56.64 | 55.16 | 56.06 | 1,496,899 | +0.74(+1.34%) |
Apr 22, 2008 | 54.71 | 56.75 | 54.61 | 55.32 | 2,863,823 | +2.39(+4.52%) |
Apr 21, 2008 | 52.11 | 52.92 | 51.68 | 52.92 | 1,842,378 | +0.31(+0.59%) |
Apr 18, 2008 | 53.53 | 53.57 | 52.04 | 52.61 | 1,434,257 | -0.15(-0.28%) |
Apr 17, 2008 | 52.37 | 52.80 | 51.25 | 52.76 | 1,117,920 | +0.22(+0.41%) |
Apr 16, 2008 | 51.80 | 52.60 | 51.16 | 52.55 | 1,810,042 | +1.13(+2.21%) |
Apr 15, 2008 | 50.33 | 51.41 | 50.06 | 51.41 | 3,357,826 | +1.54(+3.08%) |
Apr 14, 2008 | 50.94 | 51.18 | 49.80 | 49.88 | 1,288,436 | -1.35(-2.64%) |
Apr 11, 2008 | 52.12 | 52.98 | 50.51 | 51.23 | 1,285,488 | -1.32(-2.51%) |
Apr 10, 2008 | 51.36 | 52.75 | 50.97 | 52.55 | 1,350,068 | +1.54(+3.01%) |
Apr 09, 2008 | 52.34 | 53.15 | 50.89 | 51.01 | 1,175,430 | -1.40(-2.68%) |
Apr 08, 2008 | 53.70 | 53.70 | 52.00 | 52.41 | 1,329,581 | -1.29(-2.40%) |
Apr 07, 2008 | 53.68 | 54.20 | 53.04 | 53.70 | 1,186,543 | +0.61(+1.15%) |
Apr 04, 2008 | 54.06 | 54.33 | 52.83 | 53.09 | 1,309,912 | -0.31(-0.58%) |
Apr 03, 2008 | 51.82 | 53.73 | 51.41 | 53.40 | 1,182,042 | +1.39(+2.66%) |
Apr 02, 2008 | 52.04 | 52.04 | 49.94 | 52.02 | 1,535,222 | +0.13(+0.24%) |
Apr 01, 2008 | 49.50 | 51.95 | 49.41 | 51.89 | 1,260,504 | +3.01(+6.16%) |
Mar 31, 2008 | 48.94 | 49.81 | 48.67 | 48.88 | 1,410,469 | +0.08(+0.16%) |
Mar 28, 2008 | 49.70 | 50.06 | 48.54 | 48.80 | 1,576,557 | -0.83(-1.67%) |
Mar 27, 2008 | 48.45 | 50.70 | 48.00 | 49.63 | 2,812,018 | +1.56(+3.25%) |
Mar 26, 2008 | 49.94 | 50.16 | 47.82 | 48.07 | 2,029,863 | -2.41(-4.77%) |
Mar 25, 2008 | 50.72 | 51.01 | 49.55 | 50.48 | 1,048,371 | +0.01(+0.02%) |
Mar 24, 2008 | 50.25 | 51.42 | 49.93 | 50.46 | 1,620,738 | +0.77(+1.55%) |
Mar 21, 2008 | 47.70 | 49.71 | 47.03 | 49.70 | 2,247,976 | +0.00(+0.00%) |
Mar 20, 2008 | 47.70 | 49.71 | 47.03 | 49.70 | 2,247,976 | +1.52(+3.15%) |
Mar 19, 2008 | 47.99 | 49.07 | 47.81 | 48.18 | 3,292,237 | +0.47(+0.98%) |
Mar 18, 2008 | 46.19 | 47.93 | 46.14 | 47.71 | 3,961,200 | +1.64(+3.57%) |
Mar 17, 2008 | 46.80 | 47.27 | 44.76 | 46.07 | 2,999,562 | -1.77(-3.70%) |
Mar 14, 2008 | 49.71 | 50.34 | 47.40 | 47.84 | 3,428,567 | -1.88(-3.78%) |
Mar 13, 2008 | 49.31 | 49.98 | 47.80 | 49.71 | 2,324,542 | -0.16(-0.32%) |
Mar 12, 2008 | 51.39 | 52.26 | 49.80 | 49.88 | 1,944,585 | -1.75(-3.39%) |
Mar 11, 2008 | 50.67 | 51.71 | 49.61 | 51.63 | 2,849,336 | +2.14(+4.33%) |
Mar 10, 2008 | 50.58 | 51.11 | 49.41 | 49.49 | 2,257,081 | -1.16(-2.30%) |
Mar 07, 2008 | 50.49 | 52.22 | 49.54 | 50.65 | 1,897,797 | -0.05(-0.11%) |
Mar 06, 2008 | 53.34 | 53.58 | 50.43 | 50.70 | 1,915,044 | -1.55(-2.97%) |
Mar 05, 2008 | 53.37 | 53.72 | 51.65 | 52.26 | 1,700,895 | -0.76(-1.44%) |
Mar 04, 2008 | 56.00 | 54.11 | 51.36 | 53.02 | 2,231,780 | -1.69(-3.09%) |