Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 53.48 | 53.48 | 52.54 | 52.61 | 1,985,871 | -1.07(-1.98%) |
May 29, 2008 | 53.15 | 54.20 | 53.04 | 53.67 | 1,744,926 | +0.50(+0.94%) |
May 28, 2008 | 52.90 | 53.91 | 52.51 | 53.17 | 2,495,343 | +0.53(+1.00%) |
May 27, 2008 | 51.45 | 53.13 | 51.45 | 52.64 | 2,417,392 | +1.22(+2.38%) |
May 26, 2008 | 51.74 | 51.93 | 50.77 | 51.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.74 | 51.93 | 50.77 | 51.42 | 2,544,878 | -0.45(-0.87%) |
May 22, 2008 | 51.77 | 52.75 | 51.46 | 51.87 | 2,001,577 | +0.13(+0.25%) |
May 21, 2008 | 53.37 | 53.83 | 51.46 | 51.74 | 2,762,812 | -1.56(-2.92%) |
May 20, 2008 | 53.67 | 53.93 | 53.07 | 53.30 | 2,214,312 | -0.86(-1.59%) |
May 19, 2008 | 54.98 | 55.43 | 53.77 | 54.16 | 2,940,998 | -1.05(-1.90%) |
May 16, 2008 | 55.73 | 55.98 | 54.62 | 55.21 | 3,763,548 | +0.08(+0.14%) |
May 15, 2008 | 54.46 | 55.25 | 53.62 | 55.13 | 2,865,281 | +0.44(+0.81%) |
May 14, 2008 | 54.47 | 55.45 | 54.47 | 54.69 | 2,311,710 | +0.15(+0.28%) |
May 13, 2008 | 54.76 | 54.82 | 53.76 | 54.54 | 1,920,093 | +0.17(+0.31%) |
May 12, 2008 | 53.43 | 54.67 | 53.02 | 54.37 | 2,214,461 | +1.11(+2.08%) |
May 09, 2008 | 53.11 | 53.75 | 52.96 | 53.26 | 1,063,909 | +0.32(+0.60%) |
May 08, 2008 | 54.74 | 54.83 | 52.65 | 52.94 | 4,522,193 | +0.29(+0.55%) |
May 07, 2008 | 52.89 | 53.76 | 52.43 | 52.65 | 2,166,410 | -0.14(-0.26%) |
May 06, 2008 | 52.54 | 53.20 | 51.99 | 52.79 | 2,334,413 | +0.07(+0.12%) |
May 05, 2008 | 53.35 | 53.79 | 52.42 | 52.72 | 2,843,709 | -1.26(-2.34%) |
May 02, 2008 | 54.83 | 55.43 | 53.77 | 53.98 | 2,474,066 | -0.30(-0.55%) |
May 01, 2008 | 53.80 | 54.81 | 52.91 | 54.28 | 2,890,551 | +0.43(+0.81%) |
Apr 30, 2008 | 54.35 | 55.14 | 53.62 | 53.85 | 2,609,491 | -1.04(-1.90%) |
Apr 29, 2008 | 54.25 | 55.46 | 54.15 | 54.89 | 2,308,839 | +0.23(+0.42%) |
Apr 28, 2008 | 54.37 | 55.00 | 53.60 | 54.66 | 2,082,094 | -0.02(-0.04%) |
Apr 25, 2008 | 54.36 | 55.30 | 53.59 | 54.68 | 3,099,830 | +0.69(+1.27%) |
Apr 24, 2008 | 52.25 | 54.33 | 52.01 | 53.99 | 4,127,808 | +2.20(+4.24%) |
Apr 23, 2008 | 51.38 | 52.38 | 50.95 | 51.80 | 1,798,157 | +0.25(+0.48%) |
Apr 22, 2008 | 52.94 | 53.01 | 50.40 | 51.55 | 3,454,999 | -1.51(-2.85%) |
Apr 21, 2008 | 53.26 | 53.26 | 52.62 | 53.06 | 2,381,284 | -0.60(-1.12%) |
Apr 18, 2008 | 53.64 | 54.38 | 53.22 | 53.67 | 5,121,367 | +1.02(+1.94%) |
Apr 17, 2008 | 51.38 | 52.82 | 51.38 | 52.64 | 2,660,130 | +1.00(+1.94%) |
Apr 16, 2008 | 51.72 | 52.09 | 50.96 | 51.64 | 2,527,549 | +0.46(+0.89%) |
Apr 15, 2008 | 51.37 | 51.38 | 50.64 | 51.19 | 3,013,355 | +0.41(+0.81%) |
Apr 14, 2008 | 51.41 | 51.54 | 50.55 | 50.77 | 4,312,768 | -0.45(-0.88%) |
Apr 11, 2008 | 52.67 | 52.67 | 51.09 | 51.22 | 7,466,539 | -2.41(-4.49%) |
Apr 10, 2008 | 52.64 | 54.99 | 52.43 | 53.63 | 5,971,729 | +0.02(+0.04%) |
Apr 09, 2008 | 53.98 | 54.62 | 52.79 | 53.61 | 4,111,343 | -0.68(-1.25%) |
Apr 08, 2008 | 54.22 | 54.85 | 53.65 | 54.29 | 1,879,729 | -0.07(-0.12%) |
Apr 07, 2008 | 55.88 | 55.88 | 54.14 | 54.35 | 3,229,435 | -1.20(-2.15%) |
Apr 04, 2008 | 55.85 | 56.27 | 55.27 | 55.55 | 2,615,311 | -0.26(-0.47%) |
Apr 03, 2008 | 55.71 | 55.85 | 54.85 | 55.81 | 2,767,071 | -0.13(-0.23%) |
Apr 02, 2008 | 55.68 | 56.77 | 54.85 | 55.94 | 3,978,721 | +0.37(+0.66%) |
Apr 01, 2008 | 53.55 | 55.77 | 53.54 | 55.57 | 4,577,780 | +2.57(+4.85%) |
Mar 31, 2008 | 52.54 | 53.83 | 52.05 | 53.00 | 3,139,009 | +0.46(+0.88%) |
Mar 28, 2008 | 54.35 | 54.42 | 52.36 | 52.54 | 7,049,559 | -3.01(-5.41%) |
Mar 27, 2008 | 56.27 | 57.33 | 55.44 | 55.54 | 3,495,029 | -0.49(-0.87%) |
Mar 26, 2008 | 57.61 | 57.61 | 55.90 | 56.03 | 2,557,241 | -1.69(-2.93%) |
Mar 25, 2008 | 56.67 | 58.33 | 56.63 | 57.72 | 3,776,092 | +0.74(+1.30%) |
Mar 24, 2008 | 56.06 | 58.12 | 55.94 | 56.98 | 2,125,335 | +1.04(+1.85%) |
Mar 21, 2008 | 54.20 | 56.31 | 53.88 | 55.94 | 2,920,013 | +0.00(+0.00%) |
Mar 20, 2008 | 54.20 | 56.31 | 53.88 | 55.94 | 2,920,013 | +1.86(+3.43%) |
Mar 19, 2008 | 55.55 | 55.72 | 54.09 | 54.09 | 2,655,551 | -1.30(-2.35%) |
Mar 18, 2008 | 54.24 | 55.39 | 53.69 | 55.39 | 3,716,150 | +2.49(+4.71%) |
Mar 17, 2008 | 51.68 | 53.85 | 51.63 | 52.90 | 2,840,659 | -0.15(-0.29%) |
Mar 14, 2008 | 54.67 | 54.85 | 51.83 | 53.05 | 3,037,913 | -1.33(-2.44%) |
Mar 13, 2008 | 52.62 | 54.56 | 51.89 | 54.38 | 3,805,318 | +1.28(+2.40%) |
Mar 12, 2008 | 54.35 | 55.25 | 52.99 | 53.10 | 2,844,806 | -1.57(-2.88%) |
Mar 11, 2008 | 52.92 | 54.78 | 52.77 | 54.67 | 3,950,461 | +3.18(+6.18%) |
Mar 10, 2008 | 52.69 | 53.24 | 51.36 | 51.49 | 2,799,517 | -1.25(-2.38%) |
Mar 07, 2008 | 53.03 | 54.72 | 52.51 | 52.75 | 4,484,085 | -0.62(-1.15%) |
Mar 06, 2008 | 56.56 | 56.85 | 53.36 | 53.36 | 5,939,874 | -3.91(-6.83%) |
Mar 05, 2008 | 57.46 | 58.08 | 56.47 | 57.27 | 1,920,893 | +0.28(+0.50%) |
Mar 04, 2008 | 55.57 | 57.12 | 55.14 | 56.99 | 2,872,797 | +0.79(+1.41%) |