Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 52.91 | 53.04 | 52.80 | 52.89 | 21,631 | +0.18(+0.34%) |
May 29, 2008 | 52.10 | 53.03 | 52.10 | 52.71 | 59,030 | +0.65(+1.26%) |
May 28, 2008 | 51.96 | 52.20 | 51.73 | 52.06 | 26,508 | +0.01(+0.02%) |
May 27, 2008 | 51.92 | 52.07 | 51.77 | 52.05 | 140,791 | +0.25(+0.47%) |
May 26, 2008 | 52.15 | 52.15 | 51.72 | 51.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.15 | 52.15 | 51.72 | 51.80 | 51,323 | -0.47(-0.91%) |
May 22, 2008 | 52.02 | 52.49 | 51.94 | 52.28 | 49,251 | +0.27(+0.52%) |
May 21, 2008 | 52.35 | 52.68 | 51.90 | 52.01 | 58,718 | -0.26(-0.50%) |
May 20, 2008 | 52.13 | 52.62 | 52.10 | 52.27 | 51,719 | -0.02(-0.03%) |
May 19, 2008 | 51.97 | 52.46 | 51.95 | 52.28 | 75,401 | +0.19(+0.36%) |
May 16, 2008 | 52.10 | 52.14 | 51.84 | 52.10 | 41,781 | +0.07(+0.13%) |
May 15, 2008 | 52.14 | 52.14 | 51.71 | 52.03 | 51,861 | +0.03(+0.06%) |
May 14, 2008 | 51.89 | 52.30 | 51.89 | 52.00 | 54,609 | +0.16(+0.30%) |
May 13, 2008 | 52.38 | 52.38 | 51.68 | 51.84 | 152,772 | -0.21(-0.41%) |
May 12, 2008 | 51.75 | 52.06 | 51.75 | 52.06 | 26,296 | +0.33(+0.64%) |
May 09, 2008 | 51.49 | 51.83 | 51.42 | 51.73 | 14,525 | -0.23(-0.45%) |
May 08, 2008 | 51.66 | 52.13 | 51.66 | 51.96 | 41,060 | +0.15(+0.28%) |
May 07, 2008 | 52.28 | 52.50 | 51.70 | 51.81 | 50,168 | -0.58(-1.11%) |
May 06, 2008 | 51.77 | 52.53 | 51.77 | 52.39 | 67,454 | -0.16(-0.31%) |
May 05, 2008 | 52.38 | 52.65 | 52.36 | 52.55 | 73,379 | -0.17(-0.33%) |
May 02, 2008 | 52.86 | 53.09 | 52.57 | 52.73 | 58,912 | +0.06(+0.11%) |
May 01, 2008 | 51.79 | 52.69 | 51.79 | 52.67 | 183,767 | +0.73(+1.40%) |
Apr 30, 2008 | 52.04 | 52.52 | 51.83 | 51.94 | 56,722 | -0.21(-0.41%) |
Apr 29, 2008 | 52.28 | 52.36 | 51.93 | 52.15 | 56,634 | -0.37(-0.70%) |
Apr 28, 2008 | 52.33 | 52.72 | 52.33 | 52.52 | 61,123 | +0.18(+0.34%) |
Apr 25, 2008 | 52.24 | 52.41 | 51.97 | 52.34 | 55,059 | +0.42(+0.82%) |
Apr 24, 2008 | 52.07 | 52.15 | 51.41 | 51.92 | 58,672 | +0.16(+0.30%) |
Apr 23, 2008 | 51.34 | 51.90 | 51.34 | 51.76 | 43,938 | +0.50(+0.97%) |
Apr 22, 2008 | 51.49 | 51.54 | 51.03 | 51.26 | 46,659 | -0.57(-1.10%) |
Apr 21, 2008 | 51.74 | 52.01 | 51.71 | 51.83 | 40,344 | -0.23(-0.44%) |
Apr 18, 2008 | 52.25 | 52.26 | 51.92 | 52.06 | 60,926 | +0.43(+0.82%) |
Apr 17, 2008 | 52.01 | 52.01 | 51.48 | 51.64 | 42,793 | -0.38(-0.72%) |
Apr 16, 2008 | 51.66 | 52.06 | 51.66 | 52.01 | 38,098 | +0.34(+0.66%) |
Apr 15, 2008 | 51.94 | 51.94 | 51.51 | 51.67 | 65,027 | -0.24(-0.46%) |
Apr 14, 2008 | 52.03 | 52.03 | 51.67 | 51.91 | 51,131 | -0.12(-0.24%) |
Apr 11, 2008 | 52.12 | 52.59 | 51.98 | 52.03 | 59,217 | -0.78(-1.49%) |
Apr 10, 2008 | 52.40 | 53.06 | 52.40 | 52.82 | 75,612 | +0.52(+1.00%) |
Apr 09, 2008 | 52.70 | 52.70 | 52.07 | 52.29 | 28,874 | -0.34(-0.65%) |
Apr 08, 2008 | 52.39 | 52.75 | 52.39 | 52.64 | 55,316 | -0.08(-0.15%) |
Apr 07, 2008 | 52.86 | 52.94 | 52.54 | 52.72 | 172,024 | +0.25(+0.48%) |
Apr 04, 2008 | 51.88 | 52.70 | 51.88 | 52.46 | 41,569 | +0.44(+0.85%) |
Apr 03, 2008 | 51.90 | 52.12 | 51.73 | 52.02 | 283,852 | -0.06(-0.11%) |
Apr 02, 2008 | 52.25 | 52.46 | 51.90 | 52.08 | 56,619 | -0.29(-0.56%) |
Apr 01, 2008 | 52.17 | 52.41 | 51.46 | 52.37 | 97,008 | +1.19(+2.33%) |
Mar 31, 2008 | 50.87 | 51.27 | 50.65 | 51.18 | 38,876 | -0.13(-0.25%) |
Mar 28, 2008 | 51.91 | 52.07 | 51.28 | 51.31 | 24,102 | -0.40(-0.77%) |
Mar 27, 2008 | 51.65 | 52.01 | 51.65 | 51.71 | 60,685 | -0.01(-0.02%) |
Mar 26, 2008 | 51.74 | 51.81 | 51.57 | 51.72 | 40,732 | -0.20(-0.39%) |
Mar 25, 2008 | 52.06 | 52.10 | 51.68 | 51.92 | 72,308 | -0.04(-0.08%) |
Mar 24, 2008 | 52.30 | 52.30 | 51.58 | 51.97 | 49,833 | +0.40(+0.78%) |
Mar 21, 2008 | 51.09 | 51.60 | 50.94 | 51.57 | 60,563 | +0.00(+0.00%) |
Mar 20, 2008 | 51.09 | 51.60 | 50.94 | 51.57 | 60,563 | +0.43(+0.85%) |
Mar 19, 2008 | 51.47 | 52.02 | 51.13 | 51.13 | 28,905 | -0.19(-0.37%) |
Mar 18, 2008 | 50.84 | 51.36 | 49.91 | 51.32 | 85,014 | +0.93(+1.85%) |
Mar 17, 2008 | 49.04 | 50.56 | 48.84 | 50.39 | 105,586 | -0.09(-0.18%) |
Mar 14, 2008 | 52.01 | 52.01 | 50.00 | 50.48 | 199,185 | -0.79(-1.55%) |
Mar 13, 2008 | 49.92 | 51.70 | 49.92 | 51.27 | 43,678 | +0.29(+0.56%) |
Mar 12, 2008 | 50.35 | 51.48 | 49.88 | 50.98 | 143,883 | -0.10(-0.19%) |
Mar 11, 2008 | 51.74 | 52.15 | 50.31 | 51.08 | 190,601 | -0.12(-0.24%) |
Mar 10, 2008 | 51.83 | 51.90 | 51.16 | 51.21 | 116,905 | -0.67(-1.29%) |
Mar 07, 2008 | 51.98 | 52.47 | 51.23 | 51.88 | 136,787 | -0.63(-1.20%) |
Mar 06, 2008 | 53.59 | 53.59 | 52.48 | 52.51 | 119,291 | -1.13(-2.10%) |
Mar 05, 2008 | 53.89 | 53.91 | 53.25 | 53.63 | 36,136 | -0.02(-0.03%) |
Mar 04, 2008 | 53.13 | 53.78 | 53.13 | 53.65 | 56,158 | -0.06(-0.11%) |