Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 52.56 | 52.58 | 52.36 | 52.55 | 23,593 | +0.04(+0.08%) |
May 29, 2008 | 52.55 | 52.55 | 52.39 | 52.51 | 9,495 | -0.17(-0.31%) |
May 28, 2008 | 52.71 | 52.74 | 52.66 | 52.67 | 15,379 | -0.06(-0.11%) |
May 27, 2008 | 52.72 | 52.74 | 52.70 | 52.73 | 21,480 | -0.06(-0.12%) |
May 26, 2008 | 52.67 | 52.79 | 52.67 | 52.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.67 | 52.79 | 52.67 | 52.79 | 19,665 | +0.09(+0.17%) |
May 22, 2008 | 52.77 | 52.77 | 52.68 | 52.70 | 6,308 | -0.16(-0.30%) |
May 21, 2008 | 52.90 | 52.90 | 52.80 | 52.86 | 14,624 | +0.01(+0.02%) |
May 20, 2008 | 52.83 | 52.87 | 52.75 | 52.85 | 11,115 | +0.08(+0.15%) |
May 19, 2008 | 52.75 | 52.77 | 52.75 | 52.77 | 28,833 | +0.01(+0.02%) |
May 16, 2008 | 52.65 | 52.76 | 52.64 | 52.76 | 16,327 | +0.18(+0.33%) |
May 15, 2008 | 52.45 | 52.73 | 52.44 | 52.59 | 23,042 | +0.17(+0.33%) |
May 14, 2008 | 52.38 | 52.48 | 52.38 | 52.42 | 5,352 | -0.11(-0.21%) |
May 13, 2008 | 52.58 | 52.58 | 52.50 | 52.53 | 52,314 | -0.04(-0.08%) |
May 12, 2008 | 52.57 | 52.67 | 52.35 | 52.57 | 23,168 | -0.07(-0.14%) |
May 09, 2008 | 52.57 | 52.65 | 52.57 | 52.64 | 3,543 | +0.02(+0.03%) |
May 08, 2008 | 52.65 | 52.65 | 52.53 | 52.62 | 18,206 | +0.01(+0.02%) |
May 07, 2008 | 52.72 | 52.78 | 52.56 | 52.61 | 61,401 | -0.09(-0.17%) |
May 06, 2008 | 52.66 | 52.70 | 52.65 | 52.70 | 11,235 | -0.07(-0.14%) |
May 05, 2008 | 52.63 | 52.79 | 52.59 | 52.77 | 23,612 | -0.02(-0.04%) |
May 02, 2008 | 52.77 | 52.80 | 52.77 | 52.80 | 13,718 | +0.22(+0.41%) |
May 01, 2008 | 52.43 | 52.60 | 52.43 | 52.58 | 8,756 | -0.15(-0.28%) |
Apr 30, 2008 | 52.56 | 52.72 | 52.45 | 52.72 | 16,881 | +0.33(+0.63%) |
Apr 29, 2008 | 52.49 | 52.49 | 52.31 | 52.39 | 9,169 | +0.00(+0.01%) |
Apr 28, 2008 | 52.36 | 52.39 | 52.27 | 52.39 | 4,560 | -0.08(-0.15%) |
Apr 25, 2008 | 52.46 | 52.46 | 52.36 | 52.46 | 13,139 | -0.08(-0.15%) |
Apr 24, 2008 | 52.57 | 52.59 | 52.45 | 52.54 | 22,919 | -0.03(-0.06%) |
Apr 23, 2008 | 52.57 | 52.61 | 52.52 | 52.57 | 24,124 | -0.06(-0.12%) |
Apr 22, 2008 | 52.63 | 52.63 | 52.56 | 52.63 | 12,338 | -0.07(-0.13%) |
Apr 21, 2008 | 52.67 | 52.70 | 52.59 | 52.70 | 9,613 | -0.01(-0.01%) |
Apr 18, 2008 | 52.66 | 52.71 | 52.57 | 52.71 | 24,577 | -0.11(-0.22%) |
Apr 17, 2008 | 52.90 | 52.90 | 52.72 | 52.82 | 35,605 | -0.07(-0.13%) |
Apr 16, 2008 | 52.87 | 52.97 | 52.87 | 52.89 | 16,854 | +0.05(+0.09%) |
Apr 15, 2008 | 52.83 | 52.84 | 52.75 | 52.84 | 1,863 | +0.06(+0.11%) |
Apr 14, 2008 | 52.78 | 52.78 | 52.78 | 52.78 | 78,192 | +0.02(+0.03%) |
Apr 11, 2008 | 52.64 | 52.77 | 52.64 | 52.77 | 14,674 | +0.06(+0.11%) |
Apr 10, 2008 | 52.64 | 52.71 | 52.54 | 52.71 | 4,440 | +0.13(+0.26%) |
Apr 09, 2008 | 52.60 | 52.60 | 52.57 | 52.58 | 2,317 | -0.01(-0.01%) |
Apr 08, 2008 | 52.55 | 52.58 | 52.43 | 52.58 | 6,564 | +0.02(+0.03%) |
Apr 07, 2008 | 52.56 | 52.57 | 52.53 | 52.57 | 3,089 | +0.14(+0.27%) |
Apr 04, 2008 | 52.44 | 52.44 | 52.42 | 52.43 | 5,599 | +0.17(+0.32%) |
Apr 03, 2008 | 52.27 | 52.27 | 52.12 | 52.26 | 7,144 | +0.04(+0.08%) |
Apr 02, 2008 | 52.25 | 52.25 | 52.06 | 52.22 | 3,475 | +0.16(+0.31%) |
Apr 01, 2008 | 52.17 | 52.26 | 52.05 | 52.06 | 37,651 | -0.30(-0.56%) |
Mar 31, 2008 | 52.40 | 52.40 | 52.35 | 52.35 | 4,440 | -0.02(-0.03%) |
Mar 28, 2008 | 52.42 | 52.42 | 52.21 | 52.37 | 7,530 | -0.10(-0.19%) |
Mar 27, 2008 | 52.32 | 52.47 | 52.32 | 52.47 | 4,247 | -0.02(-0.04%) |
Mar 26, 2008 | 52.47 | 52.49 | 52.41 | 52.49 | 14,288 | +0.10(+0.20%) |
Mar 25, 2008 | 52.36 | 52.51 | 52.36 | 52.39 | 10,426 | -0.10(-0.20%) |
Mar 24, 2008 | 52.47 | 52.49 | 52.30 | 52.49 | 8,302 | +0.01(+0.02%) |
Mar 21, 2008 | 52.26 | 52.48 | 52.26 | 52.48 | 4,054 | +0.00(+0.00%) |
Mar 20, 2008 | 52.26 | 52.48 | 52.26 | 52.48 | 4,054 | -0.01(-0.02%) |
Mar 19, 2008 | 52.46 | 52.49 | 52.31 | 52.49 | 4,054 | +0.06(+0.12%) |
Mar 18, 2008 | 52.08 | 52.43 | 52.06 | 52.43 | 12,743 | +0.26(+0.50%) |
Mar 17, 2008 | 52.10 | 52.17 | 52.06 | 52.17 | 1,351 | -0.11(-0.21%) |
Mar 14, 2008 | 52.22 | 52.28 | 52.15 | 52.28 | 13,516 | +0.23(+0.44%) |
Mar 13, 2008 | 52.19 | 52.22 | 51.99 | 52.05 | 11,585 | -0.12(-0.24%) |
Mar 12, 2008 | 52.22 | 52.22 | 52.17 | 52.17 | 10,619 | +0.03(+0.05%) |
Mar 11, 2008 | 52.15 | 52.15 | 52.08 | 52.15 | 2,896 | -0.05(-0.09%) |
Mar 10, 2008 | 52.20 | 52.20 | 52.19 | 52.19 | 2,510 | +0.01(+0.01%) |
Mar 07, 2008 | 52.20 | 52.20 | 52.15 | 52.19 | 6,951 | -0.05(-0.10%) |
Mar 06, 2008 | 52.32 | 52.32 | 52.24 | 52.24 | 1,737 | -0.08(-0.14%) |
Mar 05, 2008 | 52.30 | 52.32 | 52.26 | 52.32 | 6,564 | +0.07(+0.14%) |
Mar 04, 2008 | 52.18 | 52.31 | 52.14 | 52.25 | 7,916 | -0.07(-0.13%) |