Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 58.06 | 58.23 | 57.81 | 57.93 | 56,990 | +0.00(+0.00%) |
May 29, 2008 | 56.78 | 58.23 | 56.74 | 57.93 | 45,145 | +0.87(+1.53%) |
May 28, 2008 | 57.53 | 57.54 | 56.38 | 57.05 | 54,338 | -0.34(-0.59%) |
May 27, 2008 | 57.17 | 57.46 | 55.95 | 57.39 | 84,347 | +0.04(+0.06%) |
May 26, 2008 | 57.94 | 58.03 | 57.07 | 57.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.94 | 58.03 | 57.07 | 57.35 | 110,745 | -1.80(-3.04%) |
May 22, 2008 | 59.66 | 59.66 | 58.73 | 59.15 | 26,919 | +0.49(+0.84%) |
May 21, 2008 | 60.53 | 60.54 | 58.66 | 58.66 | 34,393 | -0.22(-0.38%) |
May 20, 2008 | 60.56 | 60.56 | 58.44 | 58.88 | 117,944 | -2.57(-4.18%) |
May 19, 2008 | 61.99 | 62.24 | 61.26 | 61.46 | 60,243 | +0.30(+0.49%) |
May 16, 2008 | 61.54 | 61.54 | 60.83 | 61.16 | 43,040 | +0.14(+0.23%) |
May 15, 2008 | 60.95 | 61.19 | 60.23 | 61.01 | 28,465 | +0.76(+1.27%) |
May 14, 2008 | 60.52 | 61.01 | 60.10 | 60.25 | 41,164 | +0.38(+0.64%) |
May 13, 2008 | 60.32 | 60.32 | 59.18 | 59.87 | 30,323 | +1.03(+1.76%) |
May 12, 2008 | 58.77 | 58.98 | 57.95 | 58.84 | 56,354 | +0.10(+0.18%) |
May 09, 2008 | 59.00 | 59.00 | 58.29 | 58.73 | 66,680 | -1.05(-1.76%) |
May 08, 2008 | 60.10 | 60.11 | 59.21 | 59.79 | 108,181 | +0.75(+1.27%) |
May 07, 2008 | 62.25 | 62.25 | 59.03 | 59.04 | 130,871 | -3.80(-6.04%) |
May 06, 2008 | 60.93 | 62.96 | 60.93 | 62.84 | 45,877 | +1.12(+1.82%) |
May 05, 2008 | 63.26 | 63.26 | 61.71 | 61.71 | 71,487 | -0.83(-1.32%) |
May 02, 2008 | 63.16 | 63.16 | 62.02 | 62.54 | 135,498 | +0.64(+1.03%) |
May 01, 2008 | 61.79 | 62.02 | 60.41 | 61.90 | 101,978 | +1.11(+1.83%) |
Apr 30, 2008 | 61.37 | 61.43 | 60.48 | 60.79 | 102,362 | +0.78(+1.31%) |
Apr 29, 2008 | 61.08 | 61.08 | 59.78 | 60.01 | 45,583 | -0.13(-0.21%) |
Apr 28, 2008 | 60.49 | 60.89 | 60.08 | 60.13 | 67,733 | -0.31(-0.51%) |
Apr 25, 2008 | 61.12 | 61.12 | 59.73 | 60.44 | 57,078 | -0.84(-1.37%) |
Apr 24, 2008 | 61.49 | 61.89 | 59.56 | 61.28 | 158,427 | +0.43(+0.70%) |
Apr 23, 2008 | 58.48 | 60.94 | 58.48 | 60.85 | 196,224 | +4.06(+7.14%) |
Apr 22, 2008 | 57.70 | 57.70 | 56.16 | 56.79 | 93,678 | -0.06(-0.11%) |
Apr 21, 2008 | 56.69 | 56.96 | 55.63 | 56.85 | 70,968 | +0.87(+1.56%) |
Apr 18, 2008 | 55.57 | 56.16 | 55.51 | 55.98 | 72,501 | +1.01(+1.84%) |
Apr 17, 2008 | 55.30 | 55.36 | 54.81 | 54.97 | 46,828 | -0.89(-1.59%) |
Apr 16, 2008 | 54.69 | 55.97 | 54.45 | 55.86 | 82,250 | +1.62(+2.99%) |
Apr 15, 2008 | 53.82 | 54.25 | 53.71 | 54.24 | 40,787 | +0.70(+1.31%) |
Apr 14, 2008 | 53.95 | 53.95 | 53.31 | 53.53 | 47,928 | -0.78(-1.44%) |
Apr 11, 2008 | 55.22 | 55.53 | 54.09 | 54.32 | 112,811 | -1.17(-2.10%) |
Apr 10, 2008 | 54.21 | 55.59 | 54.21 | 55.48 | 106,923 | +1.65(+3.07%) |
Apr 09, 2008 | 55.49 | 55.49 | 53.71 | 53.83 | 95,013 | -1.76(-3.17%) |
Apr 08, 2008 | 55.78 | 56.27 | 55.50 | 55.60 | 61,959 | -1.46(-2.55%) |
Apr 07, 2008 | 57.66 | 57.67 | 56.50 | 57.05 | 115,353 | +1.10(+1.96%) |
Apr 04, 2008 | 56.76 | 56.86 | 55.29 | 55.96 | 112,945 | -0.05(-0.09%) |
Apr 03, 2008 | 54.22 | 56.27 | 54.22 | 56.01 | 80,158 | +2.16(+4.01%) |
Apr 02, 2008 | 54.94 | 54.94 | 53.80 | 53.85 | 118,565 | -0.95(-1.73%) |
Apr 01, 2008 | 53.03 | 54.79 | 52.78 | 54.79 | 124,570 | +3.18(+6.16%) |
Mar 31, 2008 | 51.07 | 51.93 | 51.07 | 51.61 | 59,891 | -0.19(-0.36%) |
Mar 28, 2008 | 51.49 | 52.41 | 51.49 | 51.80 | 38,272 | +1.68(+3.36%) |
Mar 27, 2008 | 50.64 | 51.30 | 50.10 | 50.12 | 73,869 | +0.49(+0.99%) |
Mar 26, 2008 | 50.48 | 50.48 | 49.51 | 49.63 | 104,380 | -0.90(-1.79%) |
Mar 25, 2008 | 49.52 | 50.65 | 49.26 | 50.53 | 62,628 | +2.11(+4.35%) |
Mar 24, 2008 | 48.68 | 49.47 | 48.16 | 48.42 | 203,416 | +0.90(+1.90%) |
Mar 21, 2008 | 48.00 | 48.00 | 45.03 | 47.52 | 107,324 | +0.00(+0.00%) |
Mar 20, 2008 | 48.00 | 48.00 | 45.03 | 47.52 | 107,324 | +0.58(+1.23%) |
Mar 19, 2008 | 50.40 | 50.40 | 46.61 | 46.94 | 108,898 | -2.97(-5.96%) |
Mar 18, 2008 | 48.06 | 49.96 | 48.06 | 49.92 | 190,858 | +1.87(+3.89%) |
Mar 17, 2008 | 47.31 | 48.57 | 46.93 | 48.05 | 167,410 | -1.29(-2.61%) |
Mar 14, 2008 | 51.66 | 51.91 | 49.20 | 49.34 | 85,443 | -3.07(-5.86%) |
Mar 13, 2008 | 52.32 | 53.09 | 50.20 | 52.41 | 191,348 | -1.21(-2.26%) |
Mar 12, 2008 | 54.56 | 55.33 | 53.35 | 53.62 | 96,752 | -2.11(-3.79%) |
Mar 11, 2008 | 53.92 | 55.81 | 53.43 | 55.73 | 112,280 | +4.54(+8.87%) |
Mar 10, 2008 | 53.38 | 53.38 | 51.19 | 51.19 | 102,480 | -1.32(-2.50%) |
Mar 07, 2008 | 52.53 | 54.00 | 52.01 | 52.50 | 99,030 | -0.49(-0.93%) |
Mar 06, 2008 | 55.25 | 55.25 | 52.90 | 53.00 | 65,840 | -2.40(-4.33%) |
Mar 05, 2008 | 55.05 | 55.87 | 54.63 | 55.39 | 96,083 | +0.59(+1.08%) |
Mar 04, 2008 | 55.60 | 55.60 | 53.95 | 54.80 | 153,894 | -2.24(-3.93%) |