Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 52.11 | 52.57 | 51.85 | 52.06 | 1,221,581 | -0.17(-0.32%) |
May 29, 2008 | 52.31 | 52.65 | 51.93 | 52.23 | 875,583 | -0.08(-0.15%) |
May 28, 2008 | 51.92 | 52.85 | 51.92 | 52.30 | 1,026,567 | +0.65(+1.25%) |
May 27, 2008 | 51.19 | 52.09 | 50.88 | 51.66 | 805,238 | +0.19(+0.38%) |
May 26, 2008 | 51.68 | 52.08 | 51.15 | 51.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.68 | 52.08 | 51.15 | 51.46 | 761,807 | -0.48(-0.93%) |
May 22, 2008 | 52.76 | 52.83 | 51.72 | 51.95 | 750,804 | -0.81(-1.54%) |
May 21, 2008 | 54.06 | 54.33 | 52.45 | 52.76 | 828,290 | -1.10(-2.05%) |
May 20, 2008 | 54.25 | 54.53 | 53.75 | 53.87 | 839,474 | -0.60(-1.10%) |
May 19, 2008 | 54.44 | 54.73 | 53.94 | 54.47 | 554,847 | +0.16(+0.30%) |
May 16, 2008 | 54.10 | 54.72 | 53.90 | 54.31 | 786,378 | -0.23(-0.43%) |
May 15, 2008 | 54.13 | 54.56 | 53.63 | 54.54 | 626,838 | +0.47(+0.87%) |
May 14, 2008 | 53.65 | 54.24 | 53.38 | 54.07 | 599,375 | +0.53(+0.99%) |
May 13, 2008 | 53.25 | 53.63 | 53.02 | 53.54 | 648,561 | +0.20(+0.38%) |
May 12, 2008 | 51.75 | 53.34 | 51.65 | 53.34 | 714,464 | +1.84(+3.57%) |
May 09, 2008 | 51.08 | 52.76 | 50.74 | 51.50 | 356,037 | -0.05(-0.10%) |
May 08, 2008 | 51.46 | 52.28 | 50.37 | 51.55 | 2,072,241 | -1.44(-2.72%) |
May 07, 2008 | 54.47 | 54.56 | 52.81 | 52.99 | 924,122 | -1.32(-2.43%) |
May 06, 2008 | 53.94 | 54.54 | 53.83 | 54.31 | 1,175,327 | +0.07(+0.13%) |
May 05, 2008 | 53.21 | 54.60 | 53.21 | 54.24 | 649,034 | +0.38(+0.71%) |
May 02, 2008 | 54.55 | 54.89 | 53.62 | 53.85 | 1,094,140 | +0.00(+0.00%) |
May 01, 2008 | 53.18 | 54.08 | 52.90 | 53.85 | 1,063,979 | +0.81(+1.52%) |
Apr 30, 2008 | 53.16 | 54.18 | 52.90 | 53.05 | 2,323,141 | -0.09(-0.17%) |
Apr 29, 2008 | 53.70 | 53.76 | 52.85 | 53.14 | 881,573 | -0.81(-1.50%) |
Apr 28, 2008 | 54.11 | 54.53 | 53.72 | 53.94 | 763,568 | -0.17(-0.32%) |
Apr 25, 2008 | 53.27 | 54.12 | 52.87 | 54.12 | 601,426 | +1.04(+1.96%) |
Apr 24, 2008 | 51.79 | 53.08 | 51.59 | 53.08 | 1,142,604 | +1.46(+2.83%) |
Apr 23, 2008 | 51.70 | 52.05 | 51.22 | 51.62 | 1,129,540 | +0.20(+0.39%) |
Apr 22, 2008 | 51.79 | 52.18 | 51.17 | 51.42 | 945,586 | -0.62(-1.19%) |
Apr 21, 2008 | 52.30 | 52.59 | 51.63 | 52.04 | 581,929 | -0.59(-1.12%) |
Apr 18, 2008 | 52.92 | 54.58 | 52.48 | 52.63 | 968,894 | +0.23(+0.43%) |
Apr 17, 2008 | 51.64 | 52.58 | 51.34 | 52.40 | 560,815 | +0.39(+0.76%) |
Apr 16, 2008 | 50.82 | 52.05 | 50.54 | 52.01 | 876,412 | +1.81(+3.60%) |
Apr 15, 2008 | 50.43 | 50.70 | 49.55 | 50.20 | 716,816 | +0.28(+0.56%) |
Apr 14, 2008 | 50.24 | 51.13 | 49.83 | 49.92 | 550,844 | -0.38(-0.76%) |
Apr 11, 2008 | 50.75 | 51.70 | 50.05 | 50.30 | 772,037 | -0.92(-1.80%) |
Apr 10, 2008 | 50.69 | 51.59 | 50.30 | 51.23 | 992,237 | +0.50(+0.99%) |
Apr 09, 2008 | 52.09 | 52.30 | 50.72 | 50.72 | 795,276 | -1.59(-3.04%) |
Apr 08, 2008 | 52.48 | 52.94 | 52.07 | 52.31 | 1,011,968 | -0.44(-0.83%) |
Apr 07, 2008 | 53.27 | 53.56 | 52.31 | 52.75 | 908,180 | +0.02(+0.04%) |
Apr 04, 2008 | 53.34 | 53.53 | 52.58 | 52.73 | 1,045,689 | -0.74(-1.38%) |
Apr 03, 2008 | 51.85 | 53.49 | 51.52 | 53.47 | 1,090,061 | +1.23(+2.36%) |
Apr 02, 2008 | 52.33 | 52.74 | 51.36 | 52.23 | 1,533,146 | -0.45(-0.86%) |
Apr 01, 2008 | 51.01 | 52.71 | 50.65 | 52.69 | 1,585,516 | +2.35(+4.67%) |
Mar 31, 2008 | 50.19 | 51.66 | 49.81 | 50.33 | 1,231,872 | +0.30(+0.61%) |
Mar 28, 2008 | 50.33 | 51.33 | 49.93 | 50.03 | 949,978 | -0.34(-0.67%) |
Mar 27, 2008 | 51.18 | 51.66 | 50.35 | 50.37 | 1,401,450 | -1.41(-2.73%) |
Mar 26, 2008 | 53.30 | 53.49 | 51.46 | 51.78 | 836,590 | -1.54(-2.88%) |
Mar 25, 2008 | 52.43 | 53.32 | 51.69 | 53.32 | 1,311,233 | +1.10(+2.10%) |
Mar 24, 2008 | 51.25 | 52.46 | 51.03 | 52.22 | 971,772 | +1.07(+2.10%) |
Mar 21, 2008 | 49.44 | 51.27 | 48.93 | 51.15 | 1,299,141 | +0.00(+0.00%) |
Mar 20, 2008 | 49.44 | 51.27 | 48.93 | 51.15 | 1,299,141 | +1.39(+2.79%) |
Mar 19, 2008 | 50.28 | 51.21 | 49.55 | 49.76 | 1,417,848 | -0.50(-1.00%) |
Mar 18, 2008 | 48.04 | 50.26 | 47.84 | 50.26 | 1,639,749 | +3.00(+6.34%) |
Mar 17, 2008 | 44.72 | 47.59 | 44.72 | 47.27 | 1,244,168 | +0.43(+0.91%) |
Mar 14, 2008 | 46.74 | 47.56 | 45.20 | 46.84 | 1,430,781 | -0.02(-0.04%) |
Mar 13, 2008 | 45.52 | 47.04 | 44.57 | 46.86 | 969,472 | +0.58(+1.26%) |
Mar 12, 2008 | 47.08 | 47.59 | 46.20 | 46.28 | 813,949 | -0.81(-1.71%) |
Mar 11, 2008 | 46.01 | 47.09 | 45.07 | 47.09 | 935,991 | +2.31(+5.15%) |
Mar 10, 2008 | 44.72 | 45.29 | 44.34 | 44.78 | 1,325,014 | +0.21(+0.48%) |
Mar 07, 2008 | 43.26 | 44.83 | 42.61 | 44.57 | 1,076,188 | +1.07(+2.46%) |
Mar 06, 2008 | 45.32 | 45.33 | 43.43 | 43.50 | 1,062,204 | -1.99(-4.37%) |
Mar 05, 2008 | 45.25 | 45.87 | 45.01 | 45.49 | 1,173,860 | +0.28(+0.63%) |
Mar 04, 2008 | 45.91 | 46.25 | 45.04 | 45.20 | 1,631,789 | -0.98(-2.13%) |