Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 55.64 | 55.83 | 55.35 | 55.65 | 357,856 | +0.13(+0.23%) |
May 29, 2008 | 54.93 | 55.88 | 54.93 | 55.52 | 97,916 | +0.40(+0.73%) |
May 28, 2008 | 55.02 | 55.17 | 54.55 | 55.12 | 113,307 | +0.35(+0.64%) |
May 27, 2008 | 54.23 | 54.77 | 54.16 | 54.77 | 195,256 | +0.63(+1.16%) |
May 26, 2008 | 54.59 | 54.63 | 53.77 | 54.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 54.59 | 54.63 | 53.77 | 54.14 | 152,390 | -0.62(-1.13%) |
May 22, 2008 | 54.66 | 55.04 | 54.51 | 54.76 | 451,474 | +0.21(+0.39%) |
May 21, 2008 | 55.37 | 55.70 | 54.30 | 54.55 | 404,007 | -0.76(-1.37%) |
May 20, 2008 | 55.31 | 55.35 | 54.82 | 55.31 | 246,030 | -0.24(-0.44%) |
May 19, 2008 | 55.45 | 56.12 | 55.26 | 55.55 | 154,449 | +0.01(+0.01%) |
May 16, 2008 | 55.93 | 55.93 | 54.95 | 55.54 | 232,333 | -0.12(-0.22%) |
May 15, 2008 | 55.10 | 55.66 | 54.83 | 55.66 | 317,652 | +0.64(+1.15%) |
May 14, 2008 | 55.08 | 55.62 | 54.96 | 55.03 | 175,623 | +0.06(+0.10%) |
May 13, 2008 | 54.74 | 55.00 | 54.37 | 54.97 | 217,637 | +0.41(+0.75%) |
May 12, 2008 | 53.89 | 54.65 | 53.70 | 54.56 | 110,909 | +0.83(+1.55%) |
May 09, 2008 | 53.37 | 53.88 | 53.31 | 53.73 | 44,120 | +0.02(+0.05%) |
May 08, 2008 | 53.75 | 53.86 | 53.35 | 53.71 | 149,192 | +0.15(+0.29%) |
May 07, 2008 | 54.35 | 54.61 | 53.45 | 53.55 | 109,122 | -0.73(-1.35%) |
May 06, 2008 | 53.72 | 54.50 | 53.58 | 54.29 | 79,191 | +0.41(+0.76%) |
May 05, 2008 | 53.97 | 54.23 | 53.73 | 53.88 | 112,621 | -0.20(-0.36%) |
May 02, 2008 | 54.56 | 54.65 | 53.84 | 54.07 | 147,113 | +0.01(+0.01%) |
May 01, 2008 | 53.06 | 54.11 | 53.00 | 54.07 | 90,731 | +0.98(+1.85%) |
Apr 30, 2008 | 53.46 | 53.90 | 52.93 | 53.08 | 152,272 | -0.19(-0.36%) |
Apr 29, 2008 | 53.57 | 53.63 | 53.00 | 53.28 | 155,437 | -0.41(-0.76%) |
Apr 28, 2008 | 53.45 | 53.88 | 53.15 | 53.68 | 100,720 | +0.28(+0.52%) |
Apr 25, 2008 | 53.16 | 53.53 | 52.57 | 53.41 | 147,100 | +0.59(+1.11%) |
Apr 24, 2008 | 52.19 | 53.15 | 51.64 | 52.82 | 275,066 | +0.70(+1.33%) |
Apr 23, 2008 | 52.14 | 52.44 | 51.78 | 52.12 | 106,619 | +0.05(+0.09%) |
Apr 22, 2008 | 52.69 | 52.69 | 51.58 | 52.08 | 132,390 | -0.88(-1.66%) |
Apr 21, 2008 | 52.74 | 52.99 | 52.63 | 52.96 | 86,219 | -0.06(-0.11%) |
Apr 18, 2008 | 53.12 | 53.31 | 52.79 | 53.02 | 243,431 | +0.71(+1.36%) |
Apr 17, 2008 | 52.33 | 52.33 | 51.87 | 52.31 | 181,295 | -0.02(-0.03%) |
Apr 16, 2008 | 51.41 | 52.49 | 51.41 | 52.32 | 83,069 | +1.39(+2.72%) |
Apr 15, 2008 | 50.91 | 50.99 | 50.43 | 50.94 | 124,714 | +0.35(+0.69%) |
Apr 14, 2008 | 50.72 | 51.04 | 50.41 | 50.59 | 184,889 | -0.09(-0.18%) |
Apr 11, 2008 | 51.33 | 51.44 | 50.57 | 50.68 | 196,183 | -1.18(-2.28%) |
Apr 10, 2008 | 51.45 | 52.14 | 51.15 | 51.86 | 144,584 | +0.43(+0.84%) |
Apr 09, 2008 | 52.41 | 52.50 | 51.28 | 51.43 | 124,909 | -0.92(-1.76%) |
Apr 08, 2008 | 51.94 | 52.49 | 51.92 | 52.35 | 137,097 | +0.02(+0.05%) |
Apr 07, 2008 | 52.78 | 52.92 | 52.22 | 52.32 | 192,625 | -0.05(-0.09%) |
Apr 04, 2008 | 52.47 | 52.84 | 52.10 | 52.37 | 144,103 | -0.09(-0.17%) |
Apr 03, 2008 | 51.94 | 52.59 | 51.90 | 52.46 | 72,865 | +0.24(+0.45%) |
Apr 02, 2008 | 52.13 | 52.59 | 51.84 | 52.23 | 104,413 | +0.24(+0.45%) |
Apr 01, 2008 | 50.92 | 52.02 | 50.82 | 51.99 | 276,607 | +1.75(+3.49%) |
Mar 31, 2008 | 49.93 | 50.69 | 49.82 | 50.24 | 195,520 | +0.15(+0.29%) |
Mar 28, 2008 | 50.55 | 50.75 | 49.90 | 50.09 | 173,454 | -0.55(-1.08%) |
Mar 27, 2008 | 51.30 | 51.36 | 50.52 | 50.64 | 259,957 | -0.38(-0.75%) |
Mar 26, 2008 | 51.34 | 51.46 | 50.89 | 51.02 | 268,978 | -0.42(-0.81%) |
Mar 25, 2008 | 51.22 | 51.61 | 50.80 | 51.44 | 480,130 | +0.18(+0.35%) |
Mar 24, 2008 | 50.00 | 51.49 | 49.95 | 51.26 | 687,611 | +1.91(+3.86%) |
Mar 21, 2008 | 48.99 | 49.84 | 48.61 | 49.35 | 212,961 | +0.00(+0.00%) |
Mar 20, 2008 | 48.99 | 49.84 | 48.61 | 49.35 | 212,961 | +0.64(+1.32%) |
Mar 19, 2008 | 50.04 | 50.42 | 48.68 | 48.71 | 249,298 | -1.19(-2.38%) |
Mar 18, 2008 | 48.84 | 49.90 | 48.33 | 49.90 | 418,534 | +2.06(+4.31%) |
Mar 17, 2008 | 47.26 | 48.44 | 47.03 | 47.83 | 360,732 | -0.93(-1.90%) |
Mar 14, 2008 | 50.34 | 50.34 | 48.23 | 48.76 | 574,533 | -1.06(-2.13%) |
Mar 13, 2008 | 48.56 | 49.95 | 48.08 | 49.82 | 337,030 | +0.77(+1.58%) |
Mar 12, 2008 | 50.35 | 50.35 | 49.03 | 49.05 | 222,801 | -0.48(-0.97%) |
Mar 11, 2008 | 49.12 | 49.53 | 48.11 | 49.53 | 496,337 | +1.77(+3.70%) |
Mar 10, 2008 | 48.89 | 48.91 | 47.53 | 47.76 | 616,972 | -1.08(-2.22%) |
Mar 07, 2008 | 48.71 | 49.39 | 48.31 | 48.84 | 992,577 | -0.20(-0.40%) |
Mar 06, 2008 | 50.30 | 50.41 | 48.92 | 49.04 | 368,417 | -1.56(-3.09%) |
Mar 05, 2008 | 50.55 | 50.91 | 50.05 | 50.60 | 871,312 | +0.33(+0.65%) |
Mar 04, 2008 | 50.41 | 50.51 | 49.51 | 50.28 | 640,819 | -0.31(-0.61%) |