Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 54.02 | 54.73 | 53.82 | 54.30 | 1,528,527 | +0.23(+0.43%) |
May 29, 2008 | 53.28 | 54.34 | 52.75 | 54.07 | 3,488,356 | +0.72(+1.35%) |
May 28, 2008 | 52.63 | 53.52 | 52.17 | 53.35 | 980,170 | +0.76(+1.45%) |
May 27, 2008 | 52.79 | 52.97 | 51.71 | 52.59 | 694,704 | -0.18(-0.34%) |
May 26, 2008 | 53.25 | 53.25 | 52.01 | 52.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.25 | 53.25 | 52.01 | 52.77 | 819,611 | -0.54(-1.01%) |
May 22, 2008 | 53.40 | 53.64 | 52.71 | 53.31 | 680,374 | -0.09(-0.17%) |
May 21, 2008 | 55.09 | 55.09 | 53.23 | 53.40 | 1,068,291 | -1.67(-3.03%) |
May 20, 2008 | 55.15 | 55.38 | 54.65 | 55.07 | 660,356 | -0.46(-0.83%) |
May 19, 2008 | 56.33 | 56.90 | 55.14 | 55.53 | 713,366 | -0.80(-1.42%) |
May 16, 2008 | 55.68 | 56.82 | 55.68 | 56.33 | 2,476,288 | +0.84(+1.51%) |
May 15, 2008 | 53.78 | 55.49 | 53.25 | 55.49 | 3,408,598 | +1.84(+3.43%) |
May 14, 2008 | 53.53 | 53.95 | 53.17 | 53.65 | 3,225,331 | -0.07(-0.13%) |
May 13, 2008 | 53.57 | 53.73 | 52.90 | 53.72 | 1,267,971 | +0.55(+1.03%) |
May 12, 2008 | 54.12 | 54.12 | 52.29 | 53.17 | 1,159,202 | +0.40(+0.76%) |
May 09, 2008 | 52.70 | 53.31 | 52.30 | 52.77 | 865,296 | -0.56(-1.05%) |
May 08, 2008 | 53.12 | 53.72 | 52.69 | 53.33 | 1,019,751 | +0.63(+1.20%) |
May 07, 2008 | 53.81 | 54.54 | 52.28 | 52.70 | 945,850 | -1.19(-2.21%) |
May 06, 2008 | 51.76 | 54.00 | 51.31 | 53.89 | 1,968,170 | +2.04(+3.93%) |
May 05, 2008 | 52.64 | 52.75 | 50.99 | 51.85 | 976,608 | -0.65(-1.24%) |
May 02, 2008 | 52.26 | 52.95 | 52.05 | 52.50 | 791,504 | +0.87(+1.69%) |
May 01, 2008 | 52.05 | 52.05 | 50.70 | 51.63 | 1,108,841 | +0.41(+0.80%) |
Apr 30, 2008 | 52.26 | 52.52 | 50.95 | 51.22 | 1,114,170 | -0.83(-1.59%) |
Apr 29, 2008 | 53.11 | 53.23 | 51.82 | 52.05 | 672,122 | -1.06(-2.00%) |
Apr 28, 2008 | 52.32 | 53.49 | 51.61 | 53.11 | 924,692 | +1.05(+2.02%) |
Apr 25, 2008 | 52.01 | 52.37 | 51.28 | 52.06 | 747,742 | +0.16(+0.31%) |
Apr 24, 2008 | 52.61 | 52.93 | 51.33 | 51.90 | 802,115 | -0.47(-0.90%) |
Apr 23, 2008 | 53.29 | 53.51 | 51.84 | 52.37 | 907,716 | -0.40(-0.76%) |
Apr 22, 2008 | 53.11 | 53.25 | 52.31 | 52.77 | 1,051,675 | -0.68(-1.27%) |
Apr 21, 2008 | 53.50 | 53.63 | 52.78 | 53.45 | 628,630 | +0.09(+0.17%) |
Apr 18, 2008 | 54.00 | 54.21 | 52.98 | 53.36 | 1,088,087 | +0.69(+1.31%) |
Apr 17, 2008 | 54.04 | 54.13 | 52.17 | 52.67 | 948,862 | -1.43(-2.64%) |
Apr 16, 2008 | 51.81 | 54.10 | 51.70 | 54.10 | 851,621 | +2.83(+5.52%) |
Apr 15, 2008 | 51.69 | 52.10 | 50.64 | 51.27 | 579,985 | +0.24(+0.47%) |
Apr 14, 2008 | 50.44 | 51.57 | 50.44 | 51.03 | 536,444 | +0.35(+0.69%) |
Apr 11, 2008 | 51.02 | 51.39 | 50.50 | 50.68 | 566,833 | -0.74(-1.44%) |
Apr 10, 2008 | 51.53 | 52.21 | 50.78 | 51.42 | 976,296 | -0.21(-0.41%) |
Apr 09, 2008 | 51.96 | 52.22 | 51.04 | 51.63 | 837,024 | -0.21(-0.41%) |
Apr 08, 2008 | 52.90 | 53.00 | 51.72 | 51.84 | 1,086,009 | -1.33(-2.50%) |
Apr 07, 2008 | 52.64 | 53.65 | 52.01 | 53.17 | 1,437,554 | +1.02(+1.96%) |
Apr 04, 2008 | 50.32 | 52.39 | 49.83 | 52.15 | 1,344,968 | +1.80(+3.57%) |
Apr 03, 2008 | 49.60 | 50.37 | 49.51 | 50.35 | 923,624 | +0.54(+1.08%) |
Apr 02, 2008 | 48.75 | 50.57 | 48.75 | 49.81 | 1,470,951 | +1.06(+2.17%) |
Apr 01, 2008 | 45.77 | 48.78 | 45.72 | 48.75 | 1,478,485 | +3.53(+7.81%) |
Mar 31, 2008 | 43.92 | 45.28 | 43.92 | 45.22 | 836,900 | +1.20(+2.73%) |
Mar 28, 2008 | 45.17 | 45.65 | 43.99 | 44.02 | 716,614 | -0.98(-2.18%) |
Mar 27, 2008 | 45.27 | 45.82 | 44.80 | 45.00 | 808,390 | -0.07(-0.16%) |
Mar 26, 2008 | 45.94 | 46.09 | 44.89 | 45.07 | 755,144 | -1.03(-2.23%) |
Mar 25, 2008 | 45.40 | 46.63 | 44.86 | 46.10 | 902,440 | +0.63(+1.39%) |
Mar 24, 2008 | 45.29 | 46.10 | 45.24 | 45.47 | 923,150 | +0.17(+0.38%) |
Mar 21, 2008 | 43.93 | 45.38 | 43.71 | 45.30 | 1,194,211 | +0.00(+0.00%) |
Mar 20, 2008 | 43.93 | 45.38 | 43.71 | 45.30 | 1,194,211 | +1.42(+3.24%) |
Mar 19, 2008 | 46.63 | 46.79 | 43.88 | 43.88 | 1,312,908 | -2.17(-4.71%) |
Mar 18, 2008 | 44.60 | 46.05 | 43.91 | 46.05 | 1,348,687 | +2.75(+6.35%) |
Mar 17, 2008 | 44.03 | 45.49 | 43.26 | 43.30 | 1,807,454 | -1.72(-3.82%) |
Mar 14, 2008 | 46.49 | 46.76 | 44.62 | 45.02 | 1,128,849 | -1.46(-3.14%) |
Mar 13, 2008 | 45.76 | 46.83 | 44.75 | 46.48 | 963,556 | -0.41(-0.87%) |
Mar 12, 2008 | 46.44 | 47.65 | 45.80 | 46.89 | 972,799 | +0.72(+1.56%) |
Mar 11, 2008 | 44.60 | 46.17 | 44.06 | 46.17 | 1,402,031 | +2.62(+6.02%) |
Mar 10, 2008 | 45.93 | 45.94 | 43.51 | 43.55 | 1,427,328 | -2.40(-5.22%) |
Mar 07, 2008 | 45.10 | 46.29 | 44.78 | 45.95 | 1,268,006 | +0.02(+0.04%) |
Mar 06, 2008 | 46.50 | 46.50 | 45.62 | 45.93 | 1,170,765 | -0.25(-0.54%) |
Mar 05, 2008 | 44.85 | 46.19 | 44.37 | 46.18 | 1,577,486 | +1.95(+4.41%) |
Mar 04, 2008 | 45.25 | 45.46 | 43.83 | 44.23 | 1,533,866 | -1.32(-2.90%) |