Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 55.92 | 57.10 | 55.38 | 56.85 | 1,188,493 | +1.03(+1.85%) |
May 29, 2008 | 56.90 | 57.09 | 55.67 | 55.81 | 932,992 | -1.88(-3.26%) |
May 28, 2008 | 56.57 | 57.76 | 55.84 | 57.69 | 613,108 | +0.35(+0.61%) |
May 27, 2008 | 57.65 | 58.03 | 56.34 | 57.34 | 266,760 | +0.08(+0.14%) |
May 26, 2008 | 58.37 | 58.37 | 56.44 | 57.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.37 | 58.37 | 56.44 | 57.27 | 310,480 | -0.96(-1.64%) |
May 22, 2008 | 58.30 | 59.68 | 57.55 | 58.22 | 404,367 | -0.34(-0.59%) |
May 21, 2008 | 58.26 | 60.71 | 58.26 | 58.57 | 651,432 | +0.25(+0.43%) |
May 20, 2008 | 57.19 | 58.99 | 57.19 | 58.31 | 474,388 | +1.14(+2.00%) |
May 19, 2008 | 56.42 | 57.51 | 56.42 | 57.17 | 334,255 | +0.70(+1.24%) |
May 16, 2008 | 56.09 | 57.41 | 56.09 | 56.47 | 321,651 | +0.51(+0.91%) |
May 15, 2008 | 55.16 | 56.08 | 54.65 | 55.96 | 632,675 | +1.08(+1.98%) |
May 14, 2008 | 55.88 | 56.14 | 54.39 | 54.88 | 349,115 | -0.42(-0.77%) |
May 13, 2008 | 51.52 | 56.09 | 51.07 | 55.30 | 889,033 | +3.55(+6.86%) |
May 12, 2008 | 52.43 | 52.43 | 51.11 | 51.75 | 457,184 | -0.70(-1.33%) |
May 09, 2008 | 53.29 | 53.29 | 51.25 | 52.45 | 432,167 | -1.06(-1.98%) |
May 08, 2008 | 52.89 | 53.51 | 52.53 | 53.51 | 280,002 | +0.93(+1.76%) |
May 07, 2008 | 54.05 | 54.05 | 52.45 | 52.58 | 438,528 | -0.96(-1.79%) |
May 06, 2008 | 51.84 | 54.01 | 51.62 | 53.54 | 526,280 | +1.65(+3.17%) |
May 05, 2008 | 51.40 | 52.20 | 51.25 | 51.89 | 362,129 | +1.01(+1.98%) |
May 02, 2008 | 50.78 | 51.27 | 50.48 | 50.88 | 396,138 | +0.61(+1.21%) |
May 01, 2008 | 51.61 | 51.73 | 48.93 | 50.27 | 570,118 | -1.78(-3.42%) |
Apr 30, 2008 | 51.15 | 52.14 | 50.44 | 52.05 | 423,273 | +1.09(+2.14%) |
Apr 29, 2008 | 52.40 | 52.42 | 50.34 | 50.96 | 356,317 | -1.77(-3.35%) |
Apr 28, 2008 | 53.18 | 53.67 | 52.31 | 52.72 | 328,979 | -0.44(-0.84%) |
Apr 25, 2008 | 53.21 | 54.53 | 52.72 | 53.17 | 621,782 | +0.15(+0.27%) |
Apr 24, 2008 | 54.04 | 54.05 | 52.22 | 53.02 | 706,564 | -1.86(-3.38%) |
Apr 23, 2008 | 56.48 | 56.48 | 54.64 | 54.88 | 761,281 | -1.80(-3.17%) |
Apr 22, 2008 | 56.76 | 57.11 | 55.79 | 56.68 | 353,363 | -0.41(-0.72%) |
Apr 21, 2008 | 57.75 | 57.75 | 56.49 | 57.09 | 332,164 | -0.65(-1.12%) |
Apr 18, 2008 | 56.70 | 57.75 | 56.27 | 57.74 | 1,214,643 | +1.04(+1.84%) |
Apr 17, 2008 | 57.19 | 57.54 | 56.45 | 56.70 | 288,258 | -0.74(-1.29%) |
Apr 16, 2008 | 57.47 | 57.55 | 55.75 | 57.44 | 570,133 | +0.14(+0.25%) |
Apr 15, 2008 | 56.36 | 57.33 | 55.96 | 57.30 | 387,317 | +1.07(+1.91%) |
Apr 14, 2008 | 54.67 | 56.59 | 54.67 | 56.23 | 347,459 | +1.63(+2.99%) |
Apr 11, 2008 | 55.98 | 56.11 | 54.46 | 54.59 | 361,116 | -1.56(-2.77%) |
Apr 10, 2008 | 55.54 | 56.46 | 54.96 | 56.15 | 469,771 | +0.87(+1.57%) |
Apr 09, 2008 | 54.41 | 55.78 | 54.41 | 55.28 | 520,039 | +1.06(+1.96%) |
Apr 08, 2008 | 54.52 | 54.63 | 53.82 | 54.22 | 430,323 | +0.12(+0.23%) |
Apr 07, 2008 | 54.53 | 55.74 | 53.99 | 54.10 | 606,063 | +0.35(+0.66%) |
Apr 04, 2008 | 53.10 | 54.04 | 52.98 | 53.74 | 486,800 | +0.91(+1.73%) |
Apr 03, 2008 | 51.78 | 53.71 | 51.62 | 52.83 | 491,481 | +0.94(+1.81%) |
Apr 02, 2008 | 50.94 | 53.10 | 50.44 | 51.89 | 691,586 | +1.28(+2.52%) |
Apr 01, 2008 | 49.69 | 50.61 | 48.81 | 50.61 | 434,193 | +1.05(+2.11%) |
Mar 31, 2008 | 48.96 | 49.83 | 48.50 | 49.57 | 586,112 | +1.11(+2.29%) |
Mar 28, 2008 | 48.54 | 49.05 | 47.80 | 48.46 | 259,460 | +0.15(+0.32%) |
Mar 27, 2008 | 48.51 | 49.49 | 48.05 | 48.30 | 450,613 | -0.21(-0.43%) |
Mar 26, 2008 | 46.75 | 48.91 | 46.75 | 48.51 | 290,809 | +1.50(+3.19%) |
Mar 25, 2008 | 45.90 | 47.46 | 45.50 | 47.01 | 1,157,567 | +0.70(+1.51%) |
Mar 24, 2008 | 46.27 | 47.30 | 46.10 | 46.31 | 343,580 | +0.02(+0.05%) |
Mar 21, 2008 | 46.72 | 47.17 | 45.15 | 46.29 | 515,459 | +0.00(+0.00%) |
Mar 20, 2008 | 46.72 | 47.17 | 45.15 | 46.29 | 515,459 | -0.35(-0.76%) |
Mar 19, 2008 | 49.44 | 49.45 | 46.39 | 46.64 | 715,804 | -2.90(-5.85%) |
Mar 18, 2008 | 49.20 | 50.12 | 48.86 | 49.54 | 376,676 | +0.78(+1.60%) |
Mar 17, 2008 | 50.03 | 50.11 | 48.40 | 48.76 | 494,471 | -2.10(-4.13%) |
Mar 14, 2008 | 51.16 | 51.66 | 49.86 | 50.85 | 979,704 | -0.31(-0.60%) |
Mar 13, 2008 | 48.84 | 51.37 | 48.84 | 51.16 | 713,748 | +1.00(+2.00%) |
Mar 12, 2008 | 50.36 | 50.54 | 49.75 | 50.16 | 281,362 | +0.05(+0.10%) |
Mar 11, 2008 | 48.87 | 50.17 | 48.87 | 50.11 | 386,063 | +1.67(+3.46%) |
Mar 10, 2008 | 49.13 | 49.37 | 47.85 | 48.44 | 332,272 | -0.69(-1.41%) |
Mar 07, 2008 | 50.02 | 50.36 | 48.30 | 49.13 | 305,635 | -1.63(-3.21%) |
Mar 06, 2008 | 51.17 | 52.08 | 50.75 | 50.76 | 266,923 | -0.23(-0.45%) |
Mar 05, 2008 | 49.65 | 51.25 | 49.65 | 50.99 | 257,534 | +1.14(+2.28%) |
Mar 04, 2008 | 50.03 | 50.81 | 48.82 | 49.85 | 303,385 | -0.77(-1.52%) |