Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 56.75 | 57.78 | 55.63 | 56.63 | 4,113,590 | +0.64(+1.15%) |
May 29, 2008 | 57.93 | 57.93 | 55.52 | 55.99 | 4,747,917 | -1.95(-3.36%) |
May 28, 2008 | 55.35 | 58.04 | 54.37 | 57.94 | 7,195,042 | +2.82(+5.11%) |
May 27, 2008 | 57.03 | 57.03 | 54.29 | 55.12 | 3,464,828 | -9.47(-14.66%) |
May 26, 2008 | 66.20 | 66.20 | 63.23 | 64.59 | 0 | +8.55(+15.25%) |
May 23, 2008 | 57.44 | 57.44 | 54.86 | 56.05 | 3,281,410 | -1.56(-2.71%) |
May 22, 2008 | 58.91 | 59.51 | 56.99 | 57.61 | 2,540,938 | -0.71(-1.21%) |
May 21, 2008 | 61.47 | 61.89 | 57.94 | 58.31 | 2,535,230 | -3.16(-5.15%) |
May 20, 2008 | 61.32 | 61.77 | 59.33 | 61.48 | 2,233,493 | -0.41(-0.66%) |
May 19, 2008 | 61.28 | 63.99 | 61.28 | 61.88 | 2,887,013 | +0.38(+0.61%) |
May 16, 2008 | 60.61 | 62.83 | 60.11 | 61.51 | 3,709,657 | +0.72(+1.18%) |
May 15, 2008 | 56.41 | 60.96 | 56.05 | 60.79 | 4,006,217 | +4.31(+7.63%) |
May 14, 2008 | 57.21 | 58.28 | 56.23 | 56.48 | 2,616,605 | -1.16(-2.01%) |
May 13, 2008 | 56.70 | 57.79 | 55.96 | 57.64 | 1,713,649 | +0.62(+1.08%) |
May 12, 2008 | 56.78 | 57.18 | 54.99 | 57.03 | 1,869,098 | +0.41(+0.72%) |
May 09, 2008 | 56.99 | 57.45 | 55.80 | 56.62 | 1,774,050 | -1.07(-1.85%) |
May 08, 2008 | 56.11 | 57.87 | 55.72 | 57.69 | 2,417,881 | +2.30(+4.15%) |
May 07, 2008 | 55.68 | 57.08 | 55.06 | 55.39 | 3,058,525 | -0.38(-0.68%) |
May 06, 2008 | 54.41 | 55.90 | 54.24 | 55.77 | 2,251,812 | +0.69(+1.24%) |
May 05, 2008 | 54.16 | 55.45 | 54.16 | 55.08 | 1,706,614 | +0.45(+0.83%) |
May 02, 2008 | 54.62 | 55.45 | 53.60 | 54.63 | 3,111,756 | +1.44(+2.70%) |
May 01, 2008 | 51.98 | 53.38 | 50.76 | 53.19 | 3,147,467 | +1.34(+2.59%) |
Apr 30, 2008 | 52.12 | 53.04 | 51.51 | 51.85 | 2,803,913 | -0.26(-0.51%) |
Apr 29, 2008 | 54.24 | 54.24 | 52.00 | 52.11 | 2,606,517 | -2.18(-4.02%) |
Apr 28, 2008 | 54.25 | 54.89 | 53.18 | 54.30 | 2,303,717 | -0.40(-0.73%) |
Apr 25, 2008 | 53.64 | 55.10 | 53.48 | 54.70 | 2,468,723 | +0.75(+1.38%) |
Apr 24, 2008 | 53.68 | 55.64 | 52.55 | 53.95 | 4,238,393 | -1.60(-2.89%) |
Apr 23, 2008 | 51.56 | 57.74 | 51.35 | 55.56 | 6,518,349 | +1.59(+2.95%) |
Apr 22, 2008 | 55.55 | 55.70 | 53.68 | 53.97 | 3,279,817 | -1.39(-2.52%) |
Apr 21, 2008 | 56.38 | 56.38 | 54.64 | 55.36 | 2,101,939 | -0.65(-1.16%) |
Apr 18, 2008 | 58.73 | 58.77 | 55.59 | 56.01 | 3,389,732 | -1.28(-2.24%) |
Apr 17, 2008 | 58.14 | 60.63 | 56.93 | 57.29 | 2,871,880 | -1.80(-3.05%) |
Apr 16, 2008 | 57.05 | 59.29 | 56.72 | 59.09 | 2,741,919 | +2.98(+5.32%) |
Apr 15, 2008 | 56.76 | 57.85 | 54.90 | 56.11 | 2,440,183 | -0.62(-1.09%) |
Apr 14, 2008 | 58.56 | 58.82 | 56.53 | 56.72 | 2,906,129 | -2.37(-4.02%) |
Apr 11, 2008 | 59.88 | 60.19 | 58.77 | 59.10 | 2,469,387 | -2.08(-3.40%) |
Apr 10, 2008 | 60.99 | 61.58 | 59.42 | 61.18 | 1,643,160 | +0.08(+0.12%) |
Apr 09, 2008 | 62.67 | 63.77 | 60.52 | 61.10 | 2,223,537 | -1.63(-2.61%) |
Apr 08, 2008 | 59.51 | 63.44 | 59.51 | 62.74 | 3,386,281 | +2.47(+4.10%) |
Apr 07, 2008 | 64.40 | 64.40 | 59.68 | 60.26 | 5,732,345 | -3.01(-4.76%) |
Apr 04, 2008 | 54.90 | 63.59 | 54.73 | 63.28 | 9,032,076 | +6.74(+11.93%) |
Apr 03, 2008 | 57.51 | 58.19 | 56.06 | 56.54 | 3,032,638 | -1.45(-2.49%) |
Apr 02, 2008 | 56.84 | 58.36 | 56.00 | 57.98 | 2,050,300 | +1.30(+2.29%) |
Apr 01, 2008 | 54.78 | 56.69 | 53.01 | 56.69 | 2,473,369 | +2.93(+5.45%) |
Mar 31, 2008 | 53.87 | 54.83 | 52.98 | 53.76 | 2,279,556 | -0.03(-0.06%) |
Mar 28, 2008 | 54.93 | 55.41 | 53.48 | 53.79 | 1,990,696 | -0.85(-1.56%) |
Mar 27, 2008 | 57.88 | 58.04 | 54.49 | 54.64 | 2,144,950 | -2.28(-4.00%) |
Mar 26, 2008 | 57.15 | 57.94 | 56.35 | 56.91 | 1,553,290 | -0.57(-1.00%) |
Mar 25, 2008 | 56.72 | 57.85 | 56.31 | 57.48 | 1,588,069 | +0.74(+1.30%) |
Mar 24, 2008 | 54.42 | 58.31 | 54.42 | 56.75 | 2,074,858 | -6.33(-10.03%) |
Mar 21, 2008 | 62.72 | 63.57 | 59.99 | 63.07 | 2,357,588 | +8.35(+15.25%) |
Mar 20, 2008 | 54.42 | 55.16 | 52.05 | 54.73 | 2,717,228 | +0.71(+1.31%) |
Mar 19, 2008 | 57.61 | 59.47 | 53.88 | 54.02 | 4,111,088 | -3.83(-6.63%) |
Mar 18, 2008 | 54.56 | 58.01 | 54.31 | 57.85 | 4,278,616 | +4.20(+7.83%) |
Mar 17, 2008 | 53.15 | 54.99 | 51.44 | 53.65 | 3,415,353 | -1.73(-3.12%) |
Mar 14, 2008 | 55.96 | 56.67 | 53.36 | 55.38 | 3,974,888 | -0.37(-0.66%) |
Mar 13, 2008 | 52.86 | 56.07 | 51.24 | 55.74 | 3,909,177 | +2.24(+4.20%) |
Mar 12, 2008 | 54.54 | 55.06 | 53.45 | 53.50 | 2,580,099 | -0.98(-1.80%) |
Mar 11, 2008 | 50.68 | 54.69 | 50.68 | 54.48 | 5,387,832 | +4.94(+9.97%) |
Mar 10, 2008 | 52.59 | 52.59 | 49.53 | 49.54 | 3,406,686 | -5.85(-10.55%) |
Mar 07, 2008 | 57.11 | 57.83 | 55.30 | 55.39 | 3,144,654 | -1.95(-3.41%) |
Mar 06, 2008 | 55.65 | 57.67 | 55.65 | 57.34 | 2,642,015 | +1.95(+3.51%) |
Mar 05, 2008 | 56.85 | 58.17 | 55.20 | 55.40 | 4,963,310 | -2.10(-3.65%) |
Mar 04, 2008 | 57.94 | 58.15 | 55.60 | 57.49 | 3,785,561 | -8.93(-13.45%) |