Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 52.09 | 52.96 | 51.69 | 52.47 | 1,639,876 | +0.27(+0.51%) |
May 29, 2008 | 51.00 | 52.25 | 50.87 | 52.20 | 1,225,132 | +0.93(+1.82%) |
May 28, 2008 | 52.17 | 52.17 | 50.81 | 51.27 | 1,460,992 | -0.52(-1.01%) |
May 27, 2008 | 51.21 | 51.80 | 50.90 | 51.79 | 1,338,884 | +0.83(+1.64%) |
May 26, 2008 | 51.08 | 51.35 | 50.71 | 50.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.08 | 51.35 | 50.71 | 50.96 | 1,170,862 | -0.26(-0.51%) |
May 22, 2008 | 50.68 | 51.56 | 50.48 | 51.22 | 1,600,157 | +0.38(+0.74%) |
May 21, 2008 | 51.77 | 52.69 | 50.84 | 50.84 | 1,776,466 | -1.07(-2.06%) |
May 20, 2008 | 52.51 | 52.66 | 51.62 | 51.92 | 1,706,745 | -0.86(-1.64%) |
May 19, 2008 | 53.15 | 53.37 | 52.37 | 52.78 | 1,541,144 | -0.52(-0.97%) |
May 16, 2008 | 53.12 | 53.59 | 52.83 | 53.30 | 1,686,949 | +0.01(+0.01%) |
May 15, 2008 | 52.33 | 53.31 | 52.12 | 53.29 | 1,550,063 | +0.99(+1.89%) |
May 14, 2008 | 53.46 | 53.52 | 51.90 | 52.30 | 2,329,727 | -1.00(-1.88%) |
May 13, 2008 | 52.35 | 53.31 | 52.35 | 53.30 | 2,330,006 | +1.50(+2.90%) |
May 12, 2008 | 50.01 | 51.80 | 49.42 | 51.80 | 2,224,219 | +0.45(+0.87%) |
May 09, 2008 | 53.58 | 53.58 | 51.12 | 51.36 | 3,132,664 | -3.30(-6.05%) |
May 08, 2008 | 54.66 | 55.05 | 54.27 | 54.66 | 1,433,022 | +0.27(+0.49%) |
May 07, 2008 | 55.56 | 56.17 | 54.32 | 54.39 | 2,328,553 | -1.41(-2.52%) |
May 06, 2008 | 54.70 | 56.25 | 54.67 | 55.80 | 2,111,811 | +0.24(+0.43%) |
May 05, 2008 | 54.21 | 55.85 | 54.30 | 55.56 | 1,989,694 | +0.73(+1.32%) |
May 02, 2008 | 56.70 | 56.82 | 54.67 | 54.83 | 1,986,044 | -0.76(-1.37%) |
May 01, 2008 | 54.28 | 55.59 | 54.05 | 55.59 | 1,844,432 | +1.60(+2.95%) |
Apr 30, 2008 | 55.67 | 55.90 | 53.98 | 54.00 | 2,802,488 | -1.25(-2.26%) |
Apr 29, 2008 | 56.86 | 56.93 | 55.24 | 55.25 | 1,869,961 | -1.61(-2.83%) |
Apr 28, 2008 | 57.41 | 57.70 | 56.71 | 56.86 | 1,556,865 | -0.77(-1.33%) |
Apr 25, 2008 | 58.09 | 58.35 | 57.31 | 57.62 | 1,522,528 | -0.20(-0.34%) |
Apr 24, 2008 | 55.99 | 57.84 | 55.69 | 57.82 | 1,789,023 | +1.74(+3.10%) |
Apr 23, 2008 | 56.44 | 56.82 | 55.70 | 56.08 | 1,273,538 | +0.06(+0.11%) |
Apr 22, 2008 | 55.61 | 56.20 | 55.06 | 56.02 | 1,343,369 | +0.36(+0.64%) |
Apr 21, 2008 | 55.84 | 56.09 | 55.24 | 55.67 | 1,878,566 | -0.57(-1.02%) |
Apr 18, 2008 | 57.49 | 57.60 | 55.71 | 56.24 | 2,618,340 | -0.41(-0.73%) |
Apr 17, 2008 | 56.74 | 56.93 | 56.23 | 56.65 | 2,148,085 | -0.53(-0.93%) |
Apr 16, 2008 | 55.83 | 57.20 | 55.42 | 57.18 | 2,519,453 | +1.86(+3.37%) |
Apr 15, 2008 | 54.27 | 55.31 | 54.27 | 55.31 | 1,962,069 | +1.61(+3.00%) |
Apr 14, 2008 | 53.30 | 54.67 | 53.09 | 53.70 | 1,367,971 | +0.24(+0.46%) |
Apr 11, 2008 | 53.91 | 54.25 | 53.36 | 53.46 | 1,526,744 | -1.17(-2.14%) |
Apr 10, 2008 | 53.23 | 55.02 | 53.04 | 54.62 | 2,096,163 | +1.33(+2.50%) |
Apr 09, 2008 | 54.04 | 54.42 | 53.17 | 53.29 | 1,632,657 | -0.60(-1.12%) |
Apr 08, 2008 | 54.61 | 54.71 | 53.81 | 53.89 | 1,881,549 | -1.02(-1.86%) |
Apr 07, 2008 | 54.61 | 55.37 | 54.09 | 54.92 | 1,776,953 | +0.88(+1.63%) |
Apr 04, 2008 | 55.23 | 55.25 | 53.74 | 54.03 | 2,384,526 | -1.21(-2.20%) |
Apr 03, 2008 | 54.18 | 55.25 | 54.00 | 55.25 | 2,893,959 | +0.54(+0.99%) |
Apr 02, 2008 | 56.27 | 56.27 | 54.30 | 54.71 | 2,866,245 | -1.57(-2.78%) |
Apr 01, 2008 | 54.00 | 56.32 | 53.00 | 56.27 | 3,380,107 | +3.51(+6.66%) |
Mar 31, 2008 | 52.47 | 54.35 | 52.47 | 52.76 | 2,251,821 | +0.25(+0.48%) |
Mar 28, 2008 | 52.96 | 53.32 | 52.39 | 52.51 | 2,144,408 | -0.15(-0.28%) |
Mar 27, 2008 | 53.23 | 53.77 | 52.60 | 52.66 | 2,754,035 | -0.38(-0.71%) |
Mar 26, 2008 | 53.40 | 53.98 | 52.87 | 53.03 | 2,731,705 | -0.67(-1.25%) |
Mar 25, 2008 | 54.46 | 54.46 | 52.80 | 53.71 | 4,167,113 | -2.55(-4.54%) |
Mar 24, 2008 | 55.27 | 56.55 | 54.31 | 56.26 | 2,968,409 | +1.49(+2.73%) |
Mar 21, 2008 | 53.35 | 54.95 | 52.96 | 54.77 | 3,536,400 | +0.00(+0.00%) |
Mar 20, 2008 | 53.35 | 54.95 | 52.96 | 54.77 | 3,536,400 | +1.48(+2.78%) |
Mar 19, 2008 | 53.63 | 54.09 | 52.99 | 53.28 | 3,737,756 | +0.10(+0.19%) |
Mar 18, 2008 | 51.40 | 53.53 | 51.14 | 53.18 | 4,591,310 | +2.84(+5.64%) |
Mar 17, 2008 | 49.21 | 50.74 | 49.10 | 50.34 | 4,213,220 | -0.28(-0.55%) |
Mar 14, 2008 | 51.31 | 52.00 | 49.33 | 50.62 | 4,623,854 | -0.68(-1.33%) |
Mar 13, 2008 | 49.11 | 51.79 | 47.97 | 51.31 | 4,438,560 | +1.42(+2.84%) |
Mar 12, 2008 | 50.20 | 51.08 | 49.85 | 49.89 | 3,443,760 | -0.68(-1.34%) |
Mar 11, 2008 | 48.18 | 50.80 | 48.06 | 50.57 | 3,703,402 | +3.42(+7.25%) |
Mar 10, 2008 | 46.94 | 47.60 | 46.75 | 47.15 | 3,380,561 | +0.17(+0.35%) |
Mar 07, 2008 | 46.14 | 47.60 | 45.82 | 46.99 | 3,718,522 | +0.67(+1.44%) |
Mar 06, 2008 | 48.08 | 48.16 | 46.22 | 46.32 | 2,950,495 | -2.01(-4.16%) |
Mar 05, 2008 | 48.58 | 49.28 | 47.71 | 48.33 | 2,709,934 | -0.05(-0.10%) |
Mar 04, 2008 | 48.66 | 48.77 | 47.41 | 48.38 | 2,577,400 | -0.82(-1.66%) |