Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 53.56 | 53.92 | 53.03 | 53.76 | 3,145,352 | +0.18(+0.34%) |
May 29, 2008 | 52.36 | 53.60 | 52.31 | 53.58 | 2,050,908 | +1.02(+1.94%) |
May 28, 2008 | 53.13 | 53.13 | 52.17 | 52.56 | 1,803,614 | -0.38(-0.72%) |
May 27, 2008 | 52.44 | 53.24 | 52.15 | 52.94 | 1,927,235 | +0.62(+1.19%) |
May 26, 2008 | 53.23 | 53.23 | 52.32 | 52.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.23 | 53.23 | 52.32 | 52.32 | 1,464,853 | -1.06(-1.99%) |
May 22, 2008 | 52.48 | 53.39 | 52.48 | 53.38 | 1,882,247 | +0.82(+1.56%) |
May 21, 2008 | 53.48 | 53.68 | 52.50 | 52.56 | 2,556,944 | -0.98(-1.83%) |
May 20, 2008 | 53.76 | 53.89 | 53.45 | 53.54 | 1,304,069 | -0.49(-0.91%) |
May 19, 2008 | 53.67 | 54.38 | 53.64 | 54.03 | 1,626,565 | +0.27(+0.50%) |
May 16, 2008 | 54.26 | 54.28 | 53.45 | 53.76 | 1,736,850 | -0.52(-0.96%) |
May 15, 2008 | 53.81 | 54.34 | 53.28 | 54.28 | 1,691,316 | +0.35(+0.65%) |
May 14, 2008 | 53.65 | 54.06 | 53.10 | 53.93 | 1,829,557 | +0.72(+1.35%) |
May 13, 2008 | 53.74 | 53.93 | 52.80 | 53.21 | 2,671,659 | -0.40(-0.75%) |
May 12, 2008 | 52.98 | 53.61 | 52.60 | 53.61 | 1,312,248 | +0.87(+1.65%) |
May 09, 2008 | 52.24 | 53.26 | 52.24 | 52.74 | 892,242 | -0.25(-0.47%) |
May 08, 2008 | 53.50 | 53.61 | 52.40 | 52.99 | 1,855,684 | -0.22(-0.41%) |
May 07, 2008 | 54.01 | 54.36 | 53.11 | 53.21 | 2,132,729 | -0.95(-1.75%) |
May 06, 2008 | 53.23 | 54.29 | 52.97 | 54.16 | 2,480,351 | +0.45(+0.84%) |
May 05, 2008 | 53.83 | 54.00 | 53.35 | 53.71 | 1,914,962 | -0.26(-0.48%) |
May 02, 2008 | 54.78 | 54.80 | 53.33 | 53.97 | 2,580,930 | -0.45(-0.83%) |
May 01, 2008 | 53.00 | 54.50 | 52.90 | 54.42 | 2,972,789 | +1.45(+2.74%) |
Apr 30, 2008 | 53.47 | 53.70 | 52.78 | 52.97 | 3,029,430 | -0.61(-1.14%) |
Apr 29, 2008 | 52.93 | 53.83 | 52.77 | 53.58 | 2,912,813 | +0.65(+1.23%) |
Apr 28, 2008 | 52.23 | 53.31 | 52.07 | 52.93 | 2,749,991 | +0.53(+1.01%) |
Apr 25, 2008 | 53.47 | 53.47 | 51.76 | 52.40 | 2,734,377 | -0.63(-1.19%) |
Apr 24, 2008 | 51.37 | 53.25 | 51.20 | 53.03 | 4,051,924 | +1.90(+3.72%) |
Apr 23, 2008 | 51.26 | 51.80 | 50.72 | 51.13 | 3,139,055 | +0.22(+0.43%) |
Apr 22, 2008 | 51.02 | 51.34 | 50.66 | 50.91 | 1,571,148 | -0.15(-0.29%) |
Apr 21, 2008 | 51.94 | 51.94 | 50.96 | 51.06 | 998,730 | -0.84(-1.62%) |
Apr 18, 2008 | 52.02 | 52.86 | 51.62 | 51.90 | 1,892,979 | +0.37(+0.72%) |
Apr 17, 2008 | 50.41 | 51.79 | 50.31 | 51.53 | 2,080,675 | +0.87(+1.72%) |
Apr 16, 2008 | 49.98 | 50.82 | 49.61 | 50.66 | 2,407,458 | +1.16(+2.34%) |
Apr 15, 2008 | 49.71 | 50.03 | 49.30 | 49.50 | 1,594,195 | +0.01(+0.02%) |
Apr 14, 2008 | 49.43 | 49.90 | 49.04 | 49.49 | 3,194,076 | +0.10(+0.20%) |
Apr 11, 2008 | 49.26 | 50.05 | 49.18 | 49.39 | 2,986,773 | -0.30(-0.60%) |
Apr 10, 2008 | 49.92 | 50.13 | 49.39 | 49.69 | 3,794,759 | -0.24(-0.48%) |
Apr 09, 2008 | 50.25 | 50.65 | 49.84 | 49.93 | 2,012,211 | -0.11(-0.22%) |
Apr 08, 2008 | 50.70 | 50.70 | 49.97 | 50.04 | 1,858,672 | -0.76(-1.50%) |
Apr 07, 2008 | 50.49 | 50.95 | 50.49 | 50.80 | 3,045,471 | +0.58(+1.15%) |
Apr 04, 2008 | 50.49 | 50.74 | 50.00 | 50.22 | 1,644,916 | -0.29(-0.57%) |
Apr 03, 2008 | 51.06 | 51.29 | 50.25 | 50.51 | 2,131,662 | -0.76(-1.48%) |
Apr 02, 2008 | 51.87 | 51.92 | 51.07 | 51.27 | 2,326,921 | -0.28(-0.54%) |
Apr 01, 2008 | 49.85 | 51.64 | 49.85 | 51.55 | 3,954,070 | +2.07(+4.18%) |
Mar 31, 2008 | 50.10 | 50.14 | 49.21 | 49.48 | 2,920,671 | -0.07(-0.14%) |
Mar 28, 2008 | 49.86 | 50.06 | 49.49 | 49.55 | 2,366,691 | -0.05(-0.10%) |
Mar 27, 2008 | 50.06 | 50.44 | 49.40 | 49.60 | 3,729,645 | -0.21(-0.42%) |
Mar 26, 2008 | 49.56 | 50.08 | 49.19 | 49.81 | 5,316,363 | -0.12(-0.24%) |
Mar 25, 2008 | 50.25 | 50.25 | 49.36 | 49.93 | 2,948,653 | -0.22(-0.44%) |
Mar 24, 2008 | 50.33 | 51.37 | 49.86 | 50.15 | 3,370,351 | +0.12(+0.24%) |
Mar 21, 2008 | 48.88 | 50.11 | 48.33 | 50.03 | 6,644,786 | +0.00(+0.00%) |
Mar 20, 2008 | 48.88 | 50.11 | 48.33 | 50.03 | 6,644,786 | +1.40(+2.88%) |
Mar 19, 2008 | 50.16 | 51.10 | 48.62 | 48.63 | 4,807,242 | -1.42(-2.84%) |
Mar 18, 2008 | 49.62 | 50.30 | 49.02 | 50.05 | 4,635,645 | +1.15(+2.35%) |
Mar 17, 2008 | 47.93 | 49.60 | 47.29 | 48.90 | 5,430,473 | -0.10(-0.20%) |
Mar 14, 2008 | 49.84 | 50.09 | 48.72 | 49.00 | 5,950,450 | -0.66(-1.33%) |
Mar 13, 2008 | 49.04 | 49.98 | 48.56 | 49.66 | 5,603,779 | +0.11(+0.22%) |
Mar 12, 2008 | 51.29 | 51.29 | 49.53 | 49.55 | 4,533,329 | -1.52(-2.98%) |
Mar 11, 2008 | 50.21 | 51.15 | 49.69 | 51.07 | 3,321,675 | +1.87(+3.80%) |
Mar 10, 2008 | 49.76 | 50.19 | 49.13 | 49.20 | 3,126,123 | -0.42(-0.85%) |
Mar 07, 2008 | 48.86 | 50.14 | 48.60 | 49.62 | 3,504,127 | +0.47(+0.96%) |
Mar 06, 2008 | 50.10 | 50.18 | 48.90 | 49.15 | 3,759,530 | -1.10(-2.19%) |
Mar 05, 2008 | 50.40 | 51.02 | 49.81 | 50.25 | 3,781,398 | -0.13(-0.26%) |
Mar 04, 2008 | 50.25 | 50.52 | 49.30 | 50.38 | 3,681,066 | -0.16(-0.32%) |