Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 58.68 | 58.69 | 57.29 | 57.79 | 1,165,299 | -0.61(-1.05%) |
May 29, 2008 | 57.47 | 58.71 | 57.35 | 58.41 | 1,278,884 | +0.61(+1.05%) |
May 28, 2008 | 59.84 | 59.84 | 56.72 | 57.80 | 2,593,297 | -2.07(-3.46%) |
May 27, 2008 | 59.44 | 60.46 | 58.98 | 59.88 | 1,140,501 | +0.95(+1.61%) |
May 26, 2008 | 59.24 | 59.67 | 58.59 | 58.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 59.24 | 59.67 | 58.59 | 58.93 | 1,087,968 | -1.02(-1.70%) |
May 22, 2008 | 59.06 | 60.52 | 58.78 | 59.95 | 1,590,241 | +0.86(+1.46%) |
May 21, 2008 | 59.30 | 59.66 | 58.68 | 59.09 | 2,511,949 | -0.14(-0.24%) |
May 20, 2008 | 60.50 | 60.71 | 59.07 | 59.23 | 2,086,465 | -1.86(-3.05%) |
May 19, 2008 | 61.54 | 62.28 | 60.95 | 61.09 | 874,196 | -0.03(-0.04%) |
May 16, 2008 | 62.75 | 62.75 | 60.32 | 61.12 | 1,971,262 | -1.65(-2.62%) |
May 15, 2008 | 61.91 | 62.82 | 61.46 | 62.76 | 1,175,905 | +0.56(+0.90%) |
May 14, 2008 | 61.50 | 62.69 | 61.30 | 62.20 | 1,256,524 | +1.20(+1.97%) |
May 13, 2008 | 62.44 | 62.48 | 60.76 | 61.00 | 1,148,064 | -1.25(-2.00%) |
May 12, 2008 | 61.26 | 62.25 | 61.02 | 62.25 | 733,164 | +1.53(+2.53%) |
May 09, 2008 | 60.64 | 62.10 | 60.41 | 60.72 | 1,231,138 | -0.29(-0.48%) |
May 08, 2008 | 61.38 | 61.79 | 60.21 | 61.01 | 2,333,647 | -0.50(-0.81%) |
May 07, 2008 | 63.28 | 63.64 | 61.08 | 61.51 | 1,587,977 | -1.57(-2.49%) |
May 06, 2008 | 62.16 | 63.53 | 61.56 | 63.08 | 1,035,838 | +0.38(+0.61%) |
May 05, 2008 | 61.94 | 63.52 | 62.24 | 62.70 | 1,826,641 | -0.86(-1.35%) |
May 02, 2008 | 65.24 | 65.61 | 63.05 | 63.56 | 1,633,966 | -1.15(-1.78%) |
May 01, 2008 | 63.02 | 65.09 | 60.94 | 64.72 | 2,146,282 | +2.54(+4.09%) |
Apr 30, 2008 | 62.69 | 63.00 | 61.70 | 62.18 | 1,761,220 | -0.26(-0.42%) |
Apr 29, 2008 | 63.48 | 63.48 | 62.00 | 62.44 | 839,895 | -0.91(-1.44%) |
Apr 28, 2008 | 62.93 | 63.80 | 62.35 | 63.35 | 1,162,551 | +0.47(+0.75%) |
Apr 25, 2008 | 61.59 | 63.12 | 60.36 | 62.88 | 1,945,434 | +1.68(+2.75%) |
Apr 24, 2008 | 59.04 | 61.70 | 58.87 | 61.20 | 1,325,016 | +2.46(+4.18%) |
Apr 23, 2008 | 59.17 | 59.64 | 58.22 | 58.74 | 1,111,784 | -0.64(-1.08%) |
Apr 22, 2008 | 58.66 | 59.90 | 58.25 | 59.38 | 1,608,195 | +0.73(+1.24%) |
Apr 21, 2008 | 59.86 | 60.30 | 58.34 | 58.66 | 1,629,121 | -1.70(-2.82%) |
Apr 18, 2008 | 62.02 | 63.36 | 60.18 | 60.36 | 2,513,494 | -0.61(-1.01%) |
Apr 17, 2008 | 59.84 | 61.66 | 58.84 | 60.97 | 3,125,836 | +1.05(+1.75%) |
Apr 16, 2008 | 57.59 | 59.99 | 57.34 | 59.92 | 3,038,382 | +2.66(+4.65%) |
Apr 15, 2008 | 55.50 | 57.56 | 54.66 | 57.26 | 4,453,057 | +3.41(+6.33%) |
Apr 14, 2008 | 55.78 | 56.10 | 53.71 | 53.85 | 2,658,306 | -1.91(-3.43%) |
Apr 11, 2008 | 55.94 | 57.35 | 55.61 | 55.77 | 2,068,306 | -0.85(-1.51%) |
Apr 10, 2008 | 56.11 | 57.20 | 55.57 | 56.62 | 1,665,402 | +0.51(+0.92%) |
Apr 09, 2008 | 57.32 | 57.41 | 56.09 | 56.11 | 1,411,735 | -1.08(-1.89%) |
Apr 08, 2008 | 56.55 | 57.58 | 55.80 | 57.19 | 2,380,727 | -0.09(-0.15%) |
Apr 07, 2008 | 55.98 | 57.90 | 55.98 | 57.27 | 1,842,346 | +1.91(+3.46%) |
Apr 04, 2008 | 57.02 | 57.02 | 55.08 | 55.36 | 1,862,236 | -1.45(-2.55%) |
Apr 03, 2008 | 56.25 | 57.24 | 55.94 | 56.81 | 1,054,129 | +0.02(+0.04%) |
Apr 02, 2008 | 57.02 | 58.10 | 56.41 | 56.79 | 1,179,965 | -0.03(-0.05%) |
Apr 01, 2008 | 54.92 | 56.81 | 54.69 | 56.81 | 1,638,270 | +3.14(+5.85%) |
Mar 31, 2008 | 54.48 | 55.10 | 53.42 | 53.67 | 2,155,561 | -0.88(-1.61%) |
Mar 28, 2008 | 55.92 | 56.17 | 54.28 | 54.55 | 1,600,945 | -0.95(-1.72%) |
Mar 27, 2008 | 56.69 | 57.11 | 54.86 | 55.51 | 1,637,304 | -0.63(-1.13%) |
Mar 26, 2008 | 57.53 | 57.53 | 55.78 | 56.14 | 1,450,252 | -1.58(-2.74%) |
Mar 25, 2008 | 57.60 | 58.02 | 56.21 | 57.72 | 1,334,644 | +0.27(+0.46%) |
Mar 24, 2008 | 58.01 | 60.08 | 57.23 | 57.45 | 1,839,071 | -0.20(-0.35%) |
Mar 21, 2008 | 54.22 | 57.68 | 53.65 | 57.65 | 2,218,184 | +0.00(+0.00%) |
Mar 20, 2008 | 54.22 | 57.68 | 53.77 | 57.65 | 2,218,184 | +4.00(+7.46%) |
Mar 19, 2008 | 55.55 | 55.91 | 53.22 | 53.65 | 2,722,701 | -1.30(-2.37%) |
Mar 18, 2008 | 56.55 | 56.56 | 52.91 | 54.95 | 2,879,871 | +1.51(+2.83%) |
Mar 17, 2008 | 52.17 | 54.10 | 51.13 | 53.44 | 3,070,111 | +0.11(+0.21%) |
Mar 14, 2008 | 55.39 | 56.33 | 52.75 | 53.33 | 3,090,259 | -1.55(-2.82%) |
Mar 13, 2008 | 53.52 | 55.19 | 51.93 | 54.87 | 1,971,731 | +0.71(+1.31%) |
Mar 12, 2008 | 56.02 | 56.94 | 54.13 | 54.17 | 1,653,769 | -1.80(-3.22%) |
Mar 11, 2008 | 52.55 | 55.97 | 52.55 | 55.97 | 3,516,171 | +4.68(+9.13%) |
Mar 10, 2008 | 52.22 | 52.79 | 50.82 | 51.29 | 2,067,531 | -0.26(-0.50%) |
Mar 07, 2008 | 50.33 | 52.67 | 49.86 | 51.55 | 2,423,723 | +0.91(+1.80%) |
Mar 06, 2008 | 51.97 | 52.29 | 50.63 | 50.63 | 1,297,592 | -1.79(-3.42%) |
Mar 05, 2008 | 53.29 | 54.08 | 51.95 | 52.43 | 1,577,627 | -0.53(-1.00%) |
Mar 04, 2008 | 52.86 | 53.30 | 51.64 | 52.95 | 2,705,004 | -0.51(-0.95%) |