Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 59.07 | 59.48 | 58.36 | 59.17 | 1,896,630 | +0.09(+0.15%) |
May 29, 2008 | 59.18 | 59.71 | 58.79 | 59.08 | 706,068 | -0.10(-0.17%) |
May 28, 2008 | 59.23 | 59.26 | 58.60 | 59.18 | 943,766 | +0.23(+0.39%) |
May 27, 2008 | 59.00 | 59.13 | 58.41 | 58.95 | 776,842 | +0.30(+0.51%) |
May 26, 2008 | 60.53 | 60.53 | 58.22 | 58.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 60.53 | 60.53 | 58.22 | 58.65 | 949,087 | -1.45(-2.41%) |
May 22, 2008 | 59.52 | 60.98 | 59.31 | 60.10 | 570,116 | +0.80(+1.35%) |
May 21, 2008 | 60.82 | 61.30 | 58.92 | 59.30 | 548,584 | -1.54(-2.53%) |
May 20, 2008 | 60.07 | 61.17 | 59.20 | 60.84 | 685,497 | +1.00(+1.67%) |
May 19, 2008 | 60.06 | 60.98 | 59.49 | 59.84 | 507,909 | -0.26(-0.43%) |
May 16, 2008 | 59.93 | 60.21 | 59.00 | 60.10 | 593,023 | +0.54(+0.91%) |
May 15, 2008 | 59.70 | 60.44 | 58.96 | 59.56 | 748,217 | -0.08(-0.13%) |
May 14, 2008 | 59.36 | 60.53 | 58.91 | 59.64 | 806,813 | +0.55(+0.93%) |
May 13, 2008 | 58.00 | 59.12 | 57.97 | 59.09 | 778,769 | +1.03(+1.77%) |
May 12, 2008 | 58.69 | 58.71 | 57.38 | 58.06 | 698,531 | -0.62(-1.06%) |
May 09, 2008 | 57.98 | 58.89 | 57.53 | 58.68 | 483,468 | +0.83(+1.43%) |
May 08, 2008 | 56.72 | 58.10 | 56.34 | 57.85 | 891,691 | +0.91(+1.60%) |
May 07, 2008 | 56.60 | 58.49 | 56.56 | 56.94 | 1,320,191 | +0.34(+0.60%) |
May 06, 2008 | 53.24 | 57.20 | 53.24 | 56.60 | 3,307,526 | +7.50(+15.27%) |
May 05, 2008 | 49.04 | 49.71 | 48.50 | 49.10 | 789,995 | +0.29(+0.59%) |
May 02, 2008 | 48.30 | 48.97 | 47.65 | 48.81 | 694,304 | +0.52(+1.08%) |
May 01, 2008 | 48.10 | 48.60 | 47.81 | 48.29 | 708,718 | +0.16(+0.33%) |
Apr 30, 2008 | 48.35 | 49.23 | 48.00 | 48.13 | 497,801 | -0.23(-0.48%) |
Apr 29, 2008 | 49.53 | 49.53 | 48.32 | 48.36 | 358,380 | -1.14(-2.30%) |
Apr 28, 2008 | 49.81 | 50.14 | 49.34 | 49.50 | 447,735 | -0.38(-0.76%) |
Apr 25, 2008 | 49.24 | 50.04 | 48.84 | 49.88 | 735,099 | +0.87(+1.78%) |
Apr 24, 2008 | 49.22 | 49.57 | 47.80 | 49.01 | 546,155 | +0.04(+0.08%) |
Apr 23, 2008 | 49.13 | 49.97 | 48.97 | 48.97 | 652,389 | -0.04(-0.08%) |
Apr 22, 2008 | 50.25 | 50.25 | 48.25 | 49.01 | 492,016 | -1.06(-2.12%) |
Apr 21, 2008 | 49.00 | 50.14 | 48.26 | 50.07 | 681,943 | +1.07(+2.18%) |
Apr 18, 2008 | 48.63 | 49.30 | 48.11 | 49.00 | 382,316 | +0.85(+1.77%) |
Apr 17, 2008 | 47.89 | 48.50 | 47.49 | 48.15 | 790,472 | -0.02(-0.04%) |
Apr 16, 2008 | 47.10 | 48.39 | 46.99 | 48.17 | 674,356 | +1.49(+3.19%) |
Apr 15, 2008 | 47.12 | 47.43 | 46.17 | 46.68 | 532,537 | -0.35(-0.74%) |
Apr 14, 2008 | 45.88 | 47.11 | 45.86 | 47.03 | 593,410 | +1.05(+2.28%) |
Apr 11, 2008 | 46.49 | 46.75 | 45.78 | 45.98 | 368,100 | -0.92(-1.96%) |
Apr 10, 2008 | 47.46 | 47.58 | 46.37 | 46.90 | 331,800 | -0.16(-0.34%) |
Apr 09, 2008 | 47.44 | 48.22 | 46.75 | 47.06 | 560,059 | -0.41(-0.86%) |
Apr 08, 2008 | 47.54 | 47.65 | 47.11 | 47.47 | 371,342 | -0.31(-0.65%) |
Apr 07, 2008 | 48.17 | 48.70 | 47.37 | 47.78 | 435,316 | -0.39(-0.81%) |
Apr 04, 2008 | 47.88 | 48.39 | 47.11 | 48.17 | 408,441 | +0.20(+0.42%) |
Apr 03, 2008 | 47.89 | 48.25 | 47.53 | 47.97 | 607,140 | -0.32(-0.66%) |
Apr 02, 2008 | 47.44 | 48.57 | 47.21 | 48.29 | 834,140 | +0.95(+2.01%) |
Apr 01, 2008 | 45.66 | 47.39 | 45.36 | 47.34 | 651,928 | +1.87(+4.11%) |
Mar 31, 2008 | 45.30 | 45.89 | 44.91 | 45.47 | 643,373 | +0.17(+0.38%) |
Mar 28, 2008 | 46.19 | 46.19 | 45.22 | 45.30 | 538,250 | -0.74(-1.61%) |
Mar 27, 2008 | 46.37 | 46.52 | 45.38 | 46.04 | 815,777 | -0.23(-0.50%) |
Mar 26, 2008 | 46.64 | 46.94 | 45.87 | 46.27 | 844,096 | -0.37(-0.79%) |
Mar 25, 2008 | 46.40 | 47.10 | 46.33 | 46.64 | 568,931 | +0.35(+0.76%) |
Mar 24, 2008 | 45.48 | 47.00 | 45.43 | 46.29 | 940,187 | +0.98(+2.16%) |
Mar 21, 2008 | 45.08 | 45.99 | 44.61 | 45.31 | 1,033,076 | +0.00(+0.00%) |
Mar 20, 2008 | 45.08 | 45.99 | 44.61 | 45.31 | 1,033,076 | +0.36(+0.80%) |
Mar 19, 2008 | 46.03 | 46.76 | 44.95 | 44.95 | 1,210,350 | -0.76(-1.66%) |
Mar 18, 2008 | 43.26 | 45.84 | 43.11 | 45.71 | 1,077,550 | +3.25(+7.65%) |
Mar 17, 2008 | 42.00 | 43.35 | 41.80 | 42.46 | 538,600 | -0.54(-1.26%) |
Mar 14, 2008 | 44.06 | 44.15 | 42.01 | 43.00 | 703,966 | -0.88(-2.01%) |
Mar 13, 2008 | 43.00 | 44.10 | 42.44 | 43.88 | 505,038 | +0.26(+0.60%) |
Mar 12, 2008 | 44.11 | 44.48 | 43.49 | 43.62 | 783,004 | -0.58(-1.31%) |
Mar 11, 2008 | 42.40 | 44.20 | 41.84 | 44.20 | 1,285,409 | +2.88(+6.97%) |
Mar 10, 2008 | 42.91 | 42.91 | 41.23 | 41.32 | 1,092,280 | -1.44(-3.37%) |
Mar 07, 2008 | 45.60 | 45.75 | 40.00 | 42.76 | 1,893,350 | -3.84(-8.24%) |
Mar 06, 2008 | 46.90 | 47.55 | 46.52 | 46.60 | 406,100 | -0.46(-0.98%) |
Mar 05, 2008 | 46.39 | 47.56 | 45.81 | 47.06 | 720,453 | +0.86(+1.86%) |
Mar 04, 2008 | 47.22 | 47.57 | 45.61 | 46.20 | 924,107 | -1.58(-3.31%) |