Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 55.14 | 55.75 | 54.77 | 55.66 | 492,621 | +0.57(+1.03%) |
May 29, 2008 | 54.94 | 55.28 | 53.96 | 55.09 | 602,130 | +0.01(+0.02%) |
May 28, 2008 | 53.94 | 55.16 | 53.76 | 55.08 | 522,288 | +0.96(+1.77%) |
May 27, 2008 | 56.20 | 56.20 | 52.23 | 54.12 | 1,331,115 | -2.23(-3.96%) |
May 26, 2008 | 57.53 | 57.71 | 56.22 | 56.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.53 | 57.71 | 56.22 | 56.35 | 469,371 | -1.51(-2.61%) |
May 22, 2008 | 57.90 | 58.19 | 57.06 | 57.86 | 575,058 | -0.34(-0.58%) |
May 21, 2008 | 59.81 | 60.00 | 57.66 | 58.20 | 724,820 | -1.34(-2.25%) |
May 20, 2008 | 59.51 | 59.97 | 58.40 | 59.54 | 369,875 | +0.02(+0.03%) |
May 19, 2008 | 60.00 | 61.06 | 59.24 | 59.52 | 766,182 | -0.04(-0.07%) |
May 16, 2008 | 60.39 | 61.65 | 58.78 | 59.56 | 809,839 | -0.44(-0.73%) |
May 15, 2008 | 58.20 | 60.00 | 58.20 | 60.00 | 434,624 | +1.80(+3.09%) |
May 14, 2008 | 58.88 | 59.33 | 58.01 | 58.20 | 712,692 | -0.27(-0.46%) |
May 13, 2008 | 57.84 | 58.86 | 57.15 | 58.47 | 542,138 | +1.00(+1.74%) |
May 12, 2008 | 56.78 | 57.65 | 56.20 | 57.47 | 638,115 | +0.79(+1.39%) |
May 09, 2008 | 56.65 | 56.89 | 56.00 | 56.68 | 202,102 | +0.24(+0.43%) |
May 08, 2008 | 56.34 | 56.65 | 56.05 | 56.44 | 401,522 | +0.19(+0.34%) |
May 07, 2008 | 58.05 | 59.91 | 56.24 | 56.25 | 856,363 | -1.61(-2.78%) |
May 06, 2008 | 56.71 | 58.39 | 56.50 | 57.86 | 681,628 | +1.30(+2.30%) |
May 05, 2008 | 56.20 | 57.76 | 56.12 | 56.56 | 915,820 | +0.62(+1.11%) |
May 02, 2008 | 56.34 | 56.34 | 55.01 | 55.94 | 521,992 | -0.22(-0.39%) |
May 01, 2008 | 55.00 | 56.79 | 54.84 | 56.16 | 557,472 | +1.32(+2.41%) |
Apr 30, 2008 | 56.00 | 56.56 | 54.81 | 54.84 | 633,031 | -1.29(-2.30%) |
Apr 29, 2008 | 56.13 | 56.98 | 55.64 | 56.13 | 880,599 | -0.46(-0.81%) |
Apr 28, 2008 | 55.88 | 56.68 | 54.57 | 56.59 | 1,058,510 | +1.05(+1.89%) |
Apr 25, 2008 | 58.00 | 58.00 | 53.90 | 55.54 | 1,116,471 | -2.07(-3.59%) |
Apr 24, 2008 | 57.65 | 60.11 | 56.80 | 57.61 | 1,017,252 | +1.55(+2.76%) |
Apr 23, 2008 | 55.51 | 56.80 | 55.21 | 56.06 | 557,031 | +0.57(+1.03%) |
Apr 22, 2008 | 56.98 | 57.00 | 55.00 | 55.49 | 486,797 | -1.40(-2.46%) |
Apr 21, 2008 | 56.63 | 57.13 | 55.12 | 56.89 | 528,637 | +0.26(+0.46%) |
Apr 18, 2008 | 58.27 | 58.27 | 55.76 | 56.63 | 522,852 | +0.18(+0.32%) |
Apr 17, 2008 | 57.53 | 57.71 | 55.80 | 56.45 | 464,192 | -0.86(-1.50%) |
Apr 16, 2008 | 56.22 | 57.31 | 55.52 | 57.31 | 561,958 | +1.77(+3.19%) |
Apr 15, 2008 | 54.80 | 55.94 | 54.80 | 55.54 | 492,557 | +0.53(+0.96%) |
Apr 14, 2008 | 54.30 | 55.65 | 53.91 | 55.01 | 778,081 | +1.13(+2.10%) |
Apr 11, 2008 | 53.71 | 55.15 | 53.61 | 53.88 | 648,000 | -1.12(-2.04%) |
Apr 10, 2008 | 53.01 | 56.11 | 52.54 | 55.00 | 1,062,258 | +1.33(+2.48%) |
Apr 09, 2008 | 54.49 | 54.74 | 53.40 | 53.67 | 1,067,444 | -1.06(-1.94%) |
Apr 08, 2008 | 55.00 | 55.45 | 53.19 | 54.73 | 863,004 | -1.05(-1.88%) |
Apr 07, 2008 | 56.12 | 56.55 | 55.28 | 55.78 | 650,737 | +0.21(+0.38%) |
Apr 04, 2008 | 57.45 | 57.45 | 55.07 | 55.57 | 1,125,885 | -1.33(-2.34%) |
Apr 03, 2008 | 56.85 | 57.02 | 54.09 | 56.90 | 1,433,433 | -1.50(-2.57%) |
Apr 02, 2008 | 58.96 | 59.50 | 57.73 | 58.40 | 763,322 | -0.02(-0.03%) |
Apr 01, 2008 | 58.05 | 58.87 | 57.41 | 58.42 | 913,708 | +1.42(+2.49%) |
Mar 31, 2008 | 55.71 | 57.62 | 55.05 | 57.00 | 840,750 | +0.61(+1.08%) |
Mar 28, 2008 | 55.80 | 57.25 | 55.57 | 56.39 | 732,164 | +1.02(+1.84%) |
Mar 27, 2008 | 56.76 | 56.76 | 55.30 | 55.37 | 655,814 | -1.60(-2.81%) |
Mar 26, 2008 | 56.98 | 56.98 | 55.23 | 56.97 | 582,913 | +0.26(+0.46%) |
Mar 25, 2008 | 57.34 | 57.96 | 55.16 | 56.71 | 1,050,921 | -0.05(-0.09%) |
Mar 24, 2008 | 54.68 | 58.10 | 54.57 | 56.76 | 1,021,220 | +2.73(+5.05%) |
Mar 21, 2008 | 51.10 | 54.43 | 51.10 | 54.03 | 925,930 | +0.00(+0.00%) |
Mar 20, 2008 | 51.10 | 54.43 | 51.10 | 54.03 | 925,930 | +2.74(+5.34%) |
Mar 19, 2008 | 52.01 | 53.69 | 51.29 | 51.29 | 1,531,979 | -0.97(-1.86%) |
Mar 18, 2008 | 47.25 | 52.78 | 47.25 | 52.26 | 2,473,034 | +7.76(+17.44%) |
Mar 17, 2008 | 45.36 | 45.91 | 44.45 | 44.50 | 698,890 | -0.79(-1.74%) |
Mar 14, 2008 | 46.53 | 46.53 | 44.53 | 45.29 | 650,400 | -0.86(-1.86%) |
Mar 13, 2008 | 45.95 | 46.70 | 44.81 | 46.15 | 1,329,193 | -0.21(-0.45%) |
Mar 12, 2008 | 47.40 | 47.66 | 46.36 | 46.36 | 1,139,948 | -0.85(-1.80%) |
Mar 11, 2008 | 46.89 | 47.43 | 45.73 | 47.21 | 891,020 | +1.25(+2.72%) |
Mar 10, 2008 | 46.26 | 46.31 | 45.56 | 45.96 | 683,709 | +0.04(+0.09%) |
Mar 07, 2008 | 44.92 | 46.36 | 44.92 | 45.92 | 595,619 | +0.24(+0.53%) |
Mar 06, 2008 | 47.16 | 47.20 | 45.46 | 45.68 | 403,447 | -1.60(-3.38%) |
Mar 05, 2008 | 47.19 | 48.01 | 46.59 | 47.28 | 569,769 | +0.13(+0.28%) |
Mar 04, 2008 | 46.46 | 47.57 | 45.92 | 47.15 | 639,086 | +0.65(+1.40%) |