Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 62.31 | 62.65 | 61.12 | 62.36 | 37,562 | +0.37(+0.60%) |
May 29, 2008 | 62.28 | 64.15 | 61.90 | 61.99 | 55,240 | -0.75(-1.20%) |
May 28, 2008 | 61.54 | 63.00 | 61.26 | 62.74 | 18,433 | +0.94(+1.53%) |
May 27, 2008 | 63.49 | 63.49 | 61.51 | 61.80 | 30,682 | -0.76(-1.22%) |
May 26, 2008 | 62.91 | 63.04 | 61.30 | 62.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.91 | 63.04 | 61.30 | 62.56 | 42,830 | +1.07(+1.75%) |
May 22, 2008 | 64.64 | 64.64 | 61.33 | 61.49 | 65,875 | -1.76(-2.78%) |
May 21, 2008 | 61.32 | 63.27 | 61.21 | 63.25 | 61,414 | +1.98(+3.23%) |
May 20, 2008 | 61.60 | 61.60 | 60.17 | 61.27 | 31,080 | +1.12(+1.86%) |
May 19, 2008 | 61.00 | 61.00 | 59.69 | 60.15 | 26,837 | +0.15(+0.25%) |
May 16, 2008 | 59.95 | 60.02 | 59.56 | 60.00 | 25,388 | +1.33(+2.27%) |
May 15, 2008 | 59.83 | 59.84 | 57.50 | 58.67 | 32,458 | -0.12(-0.20%) |
May 14, 2008 | 59.17 | 59.53 | 58.74 | 58.79 | 29,672 | -0.58(-0.97%) |
May 13, 2008 | 58.51 | 59.40 | 58.51 | 59.37 | 22,607 | +0.77(+1.31%) |
May 12, 2008 | 58.98 | 59.54 | 58.40 | 58.60 | 25,392 | -0.73(-1.23%) |
May 09, 2008 | 59.15 | 59.33 | 58.71 | 59.33 | 31,862 | +0.93(+1.59%) |
May 08, 2008 | 57.71 | 58.40 | 57.48 | 58.40 | 9,621 | +0.42(+0.72%) |
May 07, 2008 | 57.57 | 57.98 | 56.72 | 57.98 | 30,746 | +0.46(+0.80%) |
May 06, 2008 | 56.54 | 57.91 | 56.54 | 57.52 | 91,020 | +0.99(+1.75%) |
May 05, 2008 | 55.47 | 56.53 | 55.45 | 56.53 | 18,077 | +1.49(+2.71%) |
May 02, 2008 | 53.50 | 55.05 | 53.50 | 55.04 | 52,046 | +1.83(+3.44%) |
May 01, 2008 | 53.64 | 53.64 | 52.34 | 53.21 | 26,416 | -1.13(-2.08%) |
Apr 30, 2008 | 54.80 | 55.00 | 53.64 | 54.34 | 42,247 | +0.13(+0.25%) |
Apr 29, 2008 | 55.13 | 55.25 | 53.90 | 54.21 | 71,467 | -1.74(-3.12%) |
Apr 28, 2008 | 56.35 | 56.45 | 55.90 | 55.95 | 14,799 | -0.43(-0.76%) |
Apr 25, 2008 | 56.21 | 56.94 | 56.12 | 56.38 | 21,527 | +0.70(+1.26%) |
Apr 24, 2008 | 55.96 | 56.21 | 54.97 | 55.68 | 28,745 | -0.61(-1.08%) |
Apr 23, 2008 | 55.76 | 56.36 | 55.38 | 56.29 | 24,898 | +0.64(+1.14%) |
Apr 22, 2008 | 54.79 | 55.94 | 54.67 | 55.65 | 16,373 | +0.53(+0.97%) |
Apr 21, 2008 | 55.01 | 55.24 | 54.66 | 55.12 | 15,652 | +0.01(+0.02%) |
Apr 18, 2008 | 54.00 | 55.17 | 52.70 | 55.11 | 19,367 | +0.64(+1.17%) |
Apr 17, 2008 | 54.63 | 54.82 | 54.36 | 54.47 | 36,964 | +0.50(+0.93%) |
Apr 16, 2008 | 53.15 | 54.28 | 52.98 | 53.97 | 34,233 | +0.68(+1.28%) |
Apr 15, 2008 | 52.84 | 53.34 | 52.67 | 53.29 | 20,454 | +1.14(+2.19%) |
Apr 14, 2008 | 51.89 | 52.40 | 51.82 | 52.15 | 13,282 | +0.34(+0.66%) |
Apr 11, 2008 | 50.92 | 51.81 | 50.83 | 51.81 | 3,200 | +0.27(+0.52%) |
Apr 10, 2008 | 51.17 | 51.67 | 50.63 | 51.54 | 23,900 | +0.25(+0.49%) |
Apr 09, 2008 | 51.35 | 52.09 | 51.09 | 51.29 | 50,500 | +0.33(+0.65%) |
Apr 08, 2008 | 51.03 | 51.07 | 50.63 | 50.96 | 12,300 | -0.47(-0.91%) |
Apr 07, 2008 | 51.19 | 51.58 | 51.19 | 51.43 | 24,000 | +0.53(+1.04%) |
Apr 04, 2008 | 50.51 | 51.09 | 50.00 | 50.90 | 15,800 | +0.48(+0.95%) |
Apr 03, 2008 | 50.22 | 51.03 | 50.22 | 50.42 | 7,700 | -0.71(-1.38%) |
Apr 02, 2008 | 49.08 | 51.37 | 48.93 | 51.13 | 51,400 | +2.29(+4.68%) |
Apr 01, 2008 | 48.01 | 49.13 | 47.97 | 48.84 | 8,000 | +0.33(+0.68%) |
Mar 31, 2008 | 50.10 | 50.61 | 48.00 | 48.51 | 11,900 | -1.50(-3.00%) |
Mar 28, 2008 | 49.90 | 50.05 | 49.72 | 50.01 | 2,200 | -0.10(-0.20%) |
Mar 27, 2008 | 50.25 | 50.27 | 49.50 | 50.11 | 8,800 | -0.21(-0.42%) |
Mar 26, 2008 | 49.53 | 50.91 | 49.51 | 50.32 | 16,400 | +0.83(+1.68%) |
Mar 25, 2008 | 49.14 | 49.49 | 48.27 | 49.49 | 14,100 | +1.03(+2.13%) |
Mar 24, 2008 | 48.75 | 49.09 | 48.40 | 48.46 | 11,100 | +0.39(+0.81%) |
Mar 21, 2008 | 47.02 | 48.39 | 46.90 | 48.07 | 37,900 | +0.00(+0.00%) |
Mar 20, 2008 | 47.02 | 48.39 | 46.90 | 48.07 | 37,900 | +0.53(+1.11%) |
Mar 19, 2008 | 48.14 | 49.09 | 47.41 | 47.54 | 10,600 | -1.44(-2.94%) |
Mar 18, 2008 | 47.01 | 49.78 | 47.01 | 48.98 | 24,500 | +2.11(+4.50%) |
Mar 17, 2008 | 47.97 | 49.01 | 46.38 | 46.87 | 32,000 | -3.18(-6.35%) |
Mar 14, 2008 | 49.52 | 50.12 | 49.41 | 50.05 | 11,400 | +0.11(+0.22%) |
Mar 13, 2008 | 50.36 | 50.70 | 49.18 | 49.94 | 43,300 | -0.98(-1.92%) |
Mar 12, 2008 | 50.70 | 50.93 | 49.90 | 50.92 | 28,600 | +0.22(+0.43%) |
Mar 11, 2008 | 50.69 | 50.79 | 49.78 | 50.70 | 27,700 | +0.09(+0.18%) |
Mar 10, 2008 | 49.51 | 50.74 | 49.19 | 50.61 | 35,100 | +0.38(+0.76%) |
Mar 07, 2008 | 49.34 | 50.25 | 49.05 | 50.23 | 21,200 | +0.86(+1.74%) |
Mar 06, 2008 | 48.68 | 49.44 | 48.12 | 49.37 | 19,500 | +0.32(+0.65%) |
Mar 05, 2008 | 48.11 | 49.24 | 47.77 | 49.05 | 21,600 | +1.60(+3.37%) |
Mar 04, 2008 | 49.86 | 49.87 | 47.28 | 47.45 | 27,700 | -2.36(-4.74%) |