Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 58.66 | 58.81 | 57.44 | 58.34 | 631,329 | +0.12(+0.21%) |
May 29, 2008 | 58.58 | 59.14 | 57.81 | 58.22 | 698,834 | -1.24(-2.09%) |
May 28, 2008 | 58.69 | 59.56 | 57.68 | 59.46 | 434,991 | +0.34(+0.58%) |
May 27, 2008 | 58.65 | 59.62 | 58.65 | 59.12 | 561,393 | -0.34(-0.57%) |
May 26, 2008 | 61.66 | 61.83 | 58.78 | 59.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 61.66 | 61.83 | 58.78 | 59.46 | 483,992 | -1.96(-3.19%) |
May 22, 2008 | 63.28 | 63.29 | 60.86 | 61.42 | 670,060 | -1.67(-2.65%) |
May 21, 2008 | 61.56 | 65.36 | 61.56 | 63.09 | 1,155,113 | +1.77(+2.89%) |
May 20, 2008 | 61.15 | 61.73 | 60.36 | 61.32 | 367,539 | +0.18(+0.29%) |
May 19, 2008 | 61.88 | 62.09 | 60.59 | 61.14 | 410,861 | -0.27(-0.44%) |
May 16, 2008 | 59.67 | 61.51 | 58.63 | 61.41 | 684,383 | +2.43(+4.12%) |
May 15, 2008 | 58.81 | 59.10 | 57.59 | 58.98 | 572,593 | +0.85(+1.46%) |
May 14, 2008 | 59.05 | 59.53 | 57.78 | 58.13 | 549,721 | -0.89(-1.51%) |
May 13, 2008 | 57.74 | 59.16 | 56.95 | 59.02 | 626,208 | +0.99(+1.71%) |
May 12, 2008 | 59.30 | 59.85 | 56.81 | 58.03 | 926,279 | -1.51(-2.54%) |
May 09, 2008 | 54.50 | 59.66 | 53.25 | 59.54 | 2,544,283 | -1.38(-2.27%) |
May 08, 2008 | 59.74 | 61.01 | 58.04 | 60.92 | 673,526 | +1.62(+2.73%) |
May 07, 2008 | 59.50 | 60.10 | 58.75 | 59.30 | 522,286 | -0.28(-0.47%) |
May 06, 2008 | 57.13 | 59.92 | 57.13 | 59.58 | 565,636 | +2.53(+4.43%) |
May 05, 2008 | 57.15 | 58.41 | 57.04 | 57.05 | 317,631 | -0.30(-0.52%) |
May 02, 2008 | 56.95 | 57.96 | 56.70 | 57.35 | 449,495 | +0.71(+1.25%) |
May 01, 2008 | 56.78 | 57.71 | 54.20 | 56.64 | 783,730 | -0.52(-0.91%) |
Apr 30, 2008 | 57.00 | 57.76 | 56.15 | 57.16 | 456,920 | +0.41(+0.72%) |
Apr 29, 2008 | 58.55 | 58.62 | 56.27 | 56.75 | 424,620 | -2.00(-3.40%) |
Apr 28, 2008 | 59.77 | 59.77 | 58.38 | 58.75 | 430,224 | -0.70(-1.18%) |
Apr 25, 2008 | 60.41 | 60.60 | 58.48 | 59.45 | 369,790 | -0.13(-0.22%) |
Apr 24, 2008 | 59.27 | 59.88 | 58.44 | 59.58 | 535,195 | +0.15(+0.25%) |
Apr 23, 2008 | 60.49 | 60.49 | 58.64 | 59.43 | 484,855 | -0.97(-1.61%) |
Apr 22, 2008 | 60.90 | 61.35 | 59.90 | 60.40 | 403,076 | -0.50(-0.82%) |
Apr 21, 2008 | 61.41 | 61.73 | 60.17 | 60.90 | 544,240 | -0.47(-0.77%) |
Apr 18, 2008 | 60.29 | 62.47 | 59.39 | 61.37 | 906,935 | +1.40(+2.33%) |
Apr 17, 2008 | 59.46 | 60.21 | 58.96 | 59.97 | 794,969 | +0.27(+0.45%) |
Apr 16, 2008 | 57.00 | 59.88 | 56.75 | 59.70 | 1,658,114 | +3.17(+5.61%) |
Apr 15, 2008 | 55.72 | 56.53 | 55.25 | 56.53 | 800,701 | +1.41(+2.56%) |
Apr 14, 2008 | 52.29 | 55.18 | 51.59 | 55.12 | 690,530 | +2.92(+5.59%) |
Apr 11, 2008 | 51.50 | 52.94 | 51.13 | 52.20 | 505,900 | +0.20(+0.38%) |
Apr 10, 2008 | 52.15 | 52.43 | 50.83 | 52.00 | 438,000 | +0.17(+0.33%) |
Apr 09, 2008 | 50.94 | 52.77 | 50.85 | 51.83 | 576,400 | +0.61(+1.19%) |
Apr 08, 2008 | 49.80 | 51.54 | 49.39 | 51.22 | 631,252 | +1.20(+2.40%) |
Apr 07, 2008 | 51.57 | 52.17 | 49.97 | 50.02 | 785,189 | -1.10(-2.15%) |
Apr 04, 2008 | 50.35 | 51.41 | 50.15 | 51.12 | 537,800 | +0.72(+1.43%) |
Apr 03, 2008 | 49.10 | 50.85 | 48.90 | 50.40 | 640,800 | +1.20(+2.44%) |
Apr 02, 2008 | 48.10 | 49.93 | 47.58 | 49.20 | 520,200 | +1.26(+2.63%) |
Apr 01, 2008 | 46.47 | 48.03 | 46.01 | 47.94 | 671,821 | +1.47(+3.16%) |
Mar 31, 2008 | 45.45 | 46.58 | 45.11 | 46.47 | 527,333 | +0.89(+1.95%) |
Mar 28, 2008 | 46.24 | 46.71 | 45.39 | 45.58 | 362,130 | -0.62(-1.34%) |
Mar 27, 2008 | 47.35 | 47.69 | 46.20 | 46.20 | 539,620 | -1.19(-2.51%) |
Mar 26, 2008 | 45.88 | 47.88 | 45.67 | 47.39 | 477,965 | +1.64(+3.58%) |
Mar 25, 2008 | 44.36 | 46.07 | 44.36 | 45.75 | 519,800 | +1.41(+3.18%) |
Mar 24, 2008 | 44.07 | 45.21 | 43.75 | 44.34 | 545,927 | +0.38(+0.86%) |
Mar 21, 2008 | 44.39 | 44.61 | 42.14 | 43.96 | 1,601,766 | +0.00(+0.00%) |
Mar 20, 2008 | 44.39 | 44.61 | 42.14 | 43.96 | 1,601,766 | -0.76(-1.70%) |
Mar 19, 2008 | 46.67 | 46.99 | 44.58 | 44.72 | 680,054 | -2.05(-4.38%) |
Mar 18, 2008 | 45.99 | 46.77 | 45.48 | 46.77 | 426,984 | +1.94(+4.33%) |
Mar 17, 2008 | 45.01 | 46.24 | 44.13 | 44.83 | 610,575 | -1.33(-2.88%) |
Mar 14, 2008 | 47.44 | 47.44 | 44.90 | 46.16 | 873,800 | -1.03(-2.18%) |
Mar 13, 2008 | 46.34 | 47.40 | 45.34 | 47.19 | 1,072,700 | +0.25(+0.53%) |
Mar 12, 2008 | 46.82 | 47.84 | 46.82 | 46.94 | 602,169 | -0.24(-0.51%) |
Mar 11, 2008 | 46.80 | 47.23 | 45.95 | 47.18 | 789,700 | +1.37(+2.99%) |
Mar 10, 2008 | 46.72 | 46.72 | 45.31 | 45.81 | 961,100 | -0.65(-1.40%) |
Mar 07, 2008 | 46.75 | 47.47 | 46.06 | 46.46 | 563,398 | -1.01(-2.13%) |
Mar 06, 2008 | 49.20 | 49.95 | 47.30 | 47.47 | 814,860 | -2.18(-4.39%) |
Mar 05, 2008 | 48.67 | 49.68 | 48.07 | 49.65 | 838,399 | +1.48(+3.07%) |
Mar 04, 2008 | 46.89 | 48.65 | 46.75 | 48.17 | 1,345,699 | +0.89(+1.88%) |