Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 58.44 | 59.20 | 57.63 | 58.38 | 733,525 | -0.19(-0.32%) |
May 29, 2008 | 59.88 | 59.94 | 57.94 | 58.57 | 551,334 | -1.01(-1.70%) |
May 28, 2008 | 58.00 | 60.00 | 57.74 | 59.58 | 1,415,692 | +1.48(+2.55%) |
May 27, 2008 | 56.50 | 58.10 | 56.02 | 58.10 | 1,122,436 | +1.97(+3.51%) |
May 26, 2008 | 55.41 | 56.34 | 55.32 | 56.13 | 698,565 | +0.00(+0.00%) |
May 23, 2008 | 55.41 | 56.34 | 55.32 | 56.13 | 698,565 | +0.66(+1.19%) |
May 22, 2008 | 56.76 | 57.00 | 55.20 | 55.47 | 1,082,868 | -1.53(-2.68%) |
May 21, 2008 | 57.19 | 58.00 | 56.59 | 57.00 | 1,013,033 | +0.00(+0.00%) |
May 20, 2008 | 57.00 | 58.00 | 56.76 | 57.00 | 1,635,032 | -0.20(-0.35%) |
May 19, 2008 | 57.35 | 58.16 | 57.05 | 57.20 | 1,471,766 | -0.19(-0.33%) |
May 16, 2008 | 57.55 | 57.95 | 57.25 | 57.39 | 1,771,769 | -0.09(-0.16%) |
May 15, 2008 | 56.65 | 60.79 | 55.97 | 57.48 | 6,384,487 | -5.85(-9.24%) |
May 14, 2008 | 63.29 | 63.89 | 61.64 | 63.33 | 1,294,472 | +0.99(+1.59%) |
May 13, 2008 | 62.50 | 63.99 | 61.80 | 62.34 | 849,982 | -0.40(-0.64%) |
May 12, 2008 | 64.82 | 64.92 | 62.25 | 62.74 | 842,216 | -2.18(-3.36%) |
May 09, 2008 | 65.25 | 66.00 | 63.89 | 64.92 | 584,882 | -1.13(-1.71%) |
May 08, 2008 | 64.02 | 66.05 | 63.65 | 66.05 | 782,148 | +1.93(+3.01%) |
May 07, 2008 | 64.53 | 65.34 | 62.90 | 64.12 | 1,725,602 | -2.70(-4.04%) |
May 06, 2008 | 69.75 | 69.75 | 66.54 | 66.82 | 1,270,612 | -3.25(-4.64%) |
May 05, 2008 | 67.67 | 70.89 | 67.10 | 70.07 | 1,563,395 | +2.30(+3.39%) |
May 02, 2008 | 66.44 | 67.97 | 66.03 | 67.77 | 1,426,080 | +2.72(+4.18%) |
May 01, 2008 | 62.70 | 65.89 | 62.52 | 65.05 | 1,102,881 | +2.99(+4.82%) |
Apr 30, 2008 | 61.07 | 62.72 | 61.00 | 62.06 | 665,264 | +0.69(+1.12%) |
Apr 29, 2008 | 61.00 | 61.45 | 59.25 | 61.37 | 547,180 | +0.14(+0.23%) |
Apr 28, 2008 | 60.56 | 62.42 | 60.55 | 61.23 | 782,234 | +0.62(+1.02%) |
Apr 25, 2008 | 59.00 | 61.08 | 58.34 | 60.61 | 653,174 | +1.69(+2.87%) |
Apr 24, 2008 | 58.50 | 59.50 | 56.63 | 58.92 | 853,935 | +0.43(+0.74%) |
Apr 23, 2008 | 55.66 | 58.55 | 54.52 | 58.49 | 981,941 | +3.49(+6.35%) |
Apr 22, 2008 | 53.12 | 57.25 | 53.06 | 55.00 | 1,086,456 | +1.04(+1.93%) |
Apr 21, 2008 | 54.05 | 54.55 | 53.25 | 53.96 | 623,993 | -0.07(-0.13%) |
Apr 18, 2008 | 55.42 | 55.53 | 53.75 | 54.03 | 507,169 | +0.21(+0.39%) |
Apr 17, 2008 | 54.54 | 55.10 | 53.37 | 53.82 | 350,567 | -0.45(-0.83%) |
Apr 16, 2008 | 52.13 | 54.47 | 52.13 | 54.27 | 676,562 | +2.09(+4.01%) |
Apr 15, 2008 | 52.50 | 52.99 | 51.82 | 52.18 | 344,397 | -0.14(-0.27%) |
Apr 14, 2008 | 52.64 | 53.01 | 51.35 | 52.32 | 391,124 | -0.66(-1.25%) |
Apr 11, 2008 | 52.87 | 54.76 | 52.72 | 52.98 | 548,837 | -1.85(-3.37%) |
Apr 10, 2008 | 56.45 | 56.54 | 54.50 | 54.83 | 891,905 | -2.07(-3.64%) |
Apr 09, 2008 | 56.25 | 57.40 | 56.17 | 56.90 | 677,627 | +0.16(+0.28%) |
Apr 08, 2008 | 56.69 | 57.46 | 55.14 | 56.74 | 631,318 | -0.72(-1.25%) |
Apr 07, 2008 | 56.25 | 57.97 | 55.88 | 57.46 | 801,889 | +1.78(+3.20%) |
Apr 04, 2008 | 55.65 | 57.10 | 54.74 | 55.68 | 519,932 | -0.19(-0.34%) |
Apr 03, 2008 | 56.35 | 56.35 | 54.51 | 55.87 | 755,059 | -0.16(-0.29%) |
Apr 02, 2008 | 56.93 | 57.50 | 55.13 | 56.03 | 777,126 | +0.07(+0.13%) |
Apr 01, 2008 | 53.75 | 56.50 | 53.46 | 55.96 | 906,004 | +2.94(+5.55%) |
Mar 31, 2008 | 55.35 | 55.35 | 52.61 | 53.02 | 670,451 | -2.81(-5.03%) |
Mar 28, 2008 | 53.93 | 56.47 | 53.93 | 55.83 | 682,593 | +1.92(+3.56%) |
Mar 27, 2008 | 54.62 | 54.99 | 53.33 | 53.91 | 715,751 | -1.09(-1.98%) |
Mar 26, 2008 | 54.85 | 55.79 | 53.76 | 55.00 | 898,477 | +0.01(+0.02%) |
Mar 25, 2008 | 53.15 | 55.25 | 53.00 | 54.99 | 883,998 | +2.33(+4.42%) |
Mar 24, 2008 | 50.40 | 53.18 | 50.05 | 52.66 | 1,115,272 | +2.91(+5.85%) |
Mar 21, 2008 | 51.89 | 51.89 | 49.26 | 49.75 | 931,014 | +0.00(+0.00%) |
Mar 20, 2008 | 51.89 | 51.89 | 49.26 | 49.75 | 931,014 | +0.41(+0.83%) |
Mar 19, 2008 | 49.75 | 51.99 | 49.01 | 49.34 | 1,076,349 | -0.84(-1.67%) |
Mar 18, 2008 | 50.50 | 51.14 | 48.66 | 50.18 | 1,401,569 | -0.17(-0.34%) |
Mar 17, 2008 | 51.25 | 51.50 | 48.76 | 50.35 | 1,165,639 | -2.33(-4.42%) |
Mar 14, 2008 | 55.00 | 55.00 | 51.51 | 52.68 | 824,670 | -1.85(-3.39%) |
Mar 13, 2008 | 54.00 | 54.83 | 51.75 | 54.53 | 1,008,929 | -0.83(-1.50%) |
Mar 12, 2008 | 54.13 | 56.73 | 54.10 | 55.36 | 1,025,193 | +1.23(+2.27%) |
Mar 11, 2008 | 50.06 | 54.26 | 50.00 | 54.13 | 815,863 | +4.17(+8.35%) |
Mar 10, 2008 | 50.81 | 51.18 | 49.95 | 49.96 | 1,055,955 | -1.88(-3.63%) |
Mar 07, 2008 | 53.24 | 53.31 | 50.25 | 51.84 | 1,236,600 | -1.95(-3.63%) |
Mar 06, 2008 | 55.42 | 55.50 | 53.63 | 53.79 | 754,740 | -1.29(-2.34%) |
Mar 05, 2008 | 56.96 | 57.19 | 54.55 | 55.08 | 979,793 | -0.97(-1.73%) |
Mar 04, 2008 | 58.39 | 58.47 | 56.01 | 56.05 | 986,242 | -1.95(-3.36%) |