Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 55.85 | 55.15 | 54.50 | 55.05 | 9,683 | -0.80(-1.43%) |
May 29, 2008 | 55.85 | 55.85 | 55.05 | 55.85 | 13,277 | -1.09(-1.91%) |
May 28, 2008 | 56.94 | 58.97 | 56.75 | 56.94 | 19,122 | -0.11(-0.19%) |
May 27, 2008 | 57.20 | 57.15 | 56.45 | 57.05 | 9,158 | -0.15(-0.26%) |
May 26, 2008 | 57.20 | 57.45 | 57.00 | 57.20 | 14,420 | +0.00(+0.00%) |
May 23, 2008 | 57.20 | 57.45 | 57.00 | 57.20 | 14,420 | -0.75(-1.29%) |
May 22, 2008 | 57.95 | 58.97 | 56.90 | 57.95 | 23,295 | -0.05(-0.09%) |
May 21, 2008 | 58.00 | 58.90 | 58.00 | 58.00 | 16,345 | -1.20(-2.03%) |
May 20, 2008 | 59.20 | 59.50 | 58.85 | 59.20 | 7,006 | -0.50(-0.84%) |
May 19, 2008 | 60.30 | 60.10 | 59.70 | 59.70 | 3,265 | -0.60(-1.00%) |
May 16, 2008 | 60.30 | 60.30 | 59.50 | 60.30 | 8,167 | +1.90(+3.25%) |
May 15, 2008 | 58.40 | 58.95 | 58.40 | 58.40 | 6,937 | +0.00(+0.00%) |
May 14, 2008 | 58.00 | 59.00 | 58.40 | 58.40 | 7,656 | +0.40(+0.69%) |
May 13, 2008 | 58.00 | 58.00 | 57.85 | 58.00 | 1,250 | -0.45(-0.77%) |
May 12, 2008 | 58.45 | 58.45 | 57.80 | 58.45 | 3,779 | +0.48(+0.83%) |
May 09, 2008 | 58.05 | 58.97 | 57.60 | 57.97 | 9,710 | -0.08(-0.14%) |
May 08, 2008 | 58.05 | 58.05 | 56.95 | 58.05 | 22,651 | +1.60(+2.83%) |
May 07, 2008 | 56.45 | 57.20 | 56.45 | 56.45 | 20,133 | -1.95(-3.34%) |
May 06, 2008 | 58.40 | 58.40 | 57.85 | 58.40 | 13,475 | -0.30(-0.51%) |
May 05, 2008 | 58.70 | 58.70 | 58.45 | 58.70 | 19,745 | +0.50(+0.86%) |
May 02, 2008 | 59.15 | 59.00 | 58.20 | 58.20 | 10,521 | -0.95(-1.61%) |
May 01, 2008 | 59.15 | 59.15 | 58.25 | 59.15 | 8,114 | +0.45(+0.77%) |
Apr 30, 2008 | 58.70 | 59.50 | 58.50 | 58.70 | 9,362 | +0.00(+0.00%) |
Apr 29, 2008 | 58.70 | 58.97 | 58.10 | 58.70 | 12,187 | +1.40(+2.44%) |
Apr 28, 2008 | 57.30 | 58.97 | 57.30 | 57.30 | 20,172 | +0.30(+0.53%) |
Apr 25, 2008 | 57.85 | 57.45 | 57.00 | 57.00 | 4,074 | -0.85(-1.47%) |
Apr 24, 2008 | 57.85 | 59.20 | 57.30 | 57.85 | 14,580 | -1.30(-2.20%) |
Apr 23, 2008 | 59.15 | 59.30 | 58.25 | 59.15 | 54,342 | -1.45(-2.39%) |
Apr 22, 2008 | 60.60 | 60.85 | 60.05 | 60.60 | 10,514 | +1.40(+2.36%) |
Apr 21, 2008 | 59.20 | 59.55 | 58.50 | 59.20 | 19,902 | +1.00(+1.72%) |
Apr 18, 2008 | 58.20 | 58.97 | 58.15 | 58.20 | 18,514 | -0.30(-0.51%) |
Apr 17, 2008 | 58.50 | 58.75 | 58.35 | 58.50 | 19,966 | -1.00(-1.68%) |
Apr 16, 2008 | 59.50 | 59.50 | 57.80 | 59.50 | 6,042 | +2.75(+4.85%) |
Apr 15, 2008 | 56.75 | 56.95 | 56.60 | 56.75 | 6,578 | +0.10(+0.18%) |
Apr 14, 2008 | 57.15 | 57.05 | 56.60 | 56.65 | 8,085 | -0.50(-0.87%) |
Apr 11, 2008 | 57.40 | 57.60 | 57.15 | 57.15 | 14,355 | -0.25(-0.44%) |
Apr 10, 2008 | 57.40 | 57.90 | 57.40 | 57.40 | 4,098 | -0.90(-1.54%) |
Apr 09, 2008 | 58.30 | 58.45 | 58.25 | 58.30 | 3,191 | +0.10(+0.17%) |
Apr 08, 2008 | 58.10 | 58.25 | 58.00 | 58.20 | 13,123 | +0.10(+0.17%) |
Apr 07, 2008 | 58.10 | 58.97 | 58.10 | 58.10 | 16,115 | +0.00(+0.00%) |
Apr 04, 2008 | 58.10 | 58.20 | 57.55 | 58.10 | 6,102 | +1.65(+2.92%) |
Apr 03, 2008 | 56.45 | 57.00 | 56.00 | 56.45 | 3,004 | +0.30(+0.53%) |
Apr 02, 2008 | 57.00 | 56.30 | 55.50 | 56.15 | 3,741 | -0.85(-1.49%) |
Apr 01, 2008 | 58.25 | 57.00 | 56.10 | 57.00 | 2,787 | -1.25(-2.15%) |
Mar 31, 2008 | 58.25 | 58.35 | 57.35 | 58.25 | 11,912 | +0.75(+1.30%) |
Mar 28, 2008 | 57.60 | 58.30 | 57.50 | 57.50 | 1,830 | -0.10(-0.17%) |
Mar 27, 2008 | 59.00 | 59.00 | 57.60 | 57.60 | 8,232 | -1.40(-2.37%) |
Mar 26, 2008 | 57.60 | 59.30 | 58.25 | 59.00 | 15,433 | +2.95(+5.26%) |
Mar 25, 2008 | 7.600 | 56.05 | 56.05 | 56.05 | 7,254 | +0.00(+0.00%) |
Mar 24, 2008 | 55.75 | 56.30 | 55.05 | 56.05 | 9,726 | +0.30(+0.54%) |
Mar 21, 2008 | 55.75 | 55.75 | 55.00 | 55.75 | 26,679 | +0.00(+0.00%) |
Mar 20, 2008 | 55.75 | 55.75 | 55.00 | 55.75 | 26,679 | +0.10(+0.18%) |
Mar 19, 2008 | 55.65 | 57.55 | 55.65 | 55.65 | 17,077 | +0.30(+0.54%) |
Mar 18, 2008 | 52.45 | 55.80 | 54.60 | 55.35 | 23,114 | +2.90(+5.53%) |
Mar 17, 2008 | 52.45 | 52.45 | 51.10 | 52.45 | 12,647 | +3.16(+6.41%) |
Mar 14, 2008 | 49.10 | 49.45 | 48.67 | 49.29 | 3,046 | +0.19(+0.39%) |
Mar 13, 2008 | 48.45 | 49.12 | 48.15 | 49.10 | 8,157 | +0.65(+1.34%) |
Mar 12, 2008 | 48.45 | 48.45 | 48.15 | 48.45 | 585 | +0.45(+0.94%) |
Mar 11, 2008 | 48.00 | 48.00 | 47.25 | 48.00 | 7,281 | +0.80(+1.69%) |
Mar 10, 2008 | 47.20 | 47.50 | 47.20 | 47.20 | 3,074 | +0.60(+1.29%) |
Mar 07, 2008 | 46.60 | 46.60 | 46.40 | 46.60 | 8,387 | +0.20(+0.43%) |
Mar 06, 2008 | 46.65 | 46.65 | 46.40 | 46.40 | 18,373 | -0.25(-0.54%) |
Mar 05, 2008 | 46.06 | 46.80 | 45.75 | 46.65 | 4,756 | +0.59(+1.28%) |
Mar 04, 2008 | 46.06 | 46.40 | 45.60 | 46.06 | 19,136 | -0.44(-0.95%) |