Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 61.85 | 62.95 | 61.50 | 62.70 | 5,640 | +0.85(+1.37%) |
May 29, 2008 | 61.85 | 62.75 | 61.66 | 61.85 | 24,822 | +0.30(+0.49%) |
May 28, 2008 | 61.55 | 61.55 | 59.90 | 61.55 | 14,546 | -0.35(-0.57%) |
May 27, 2008 | 63.93 | 62.45 | 61.50 | 61.90 | 6,174 | -2.03(-3.18%) |
May 26, 2008 | 63.93 | 65.35 | 63.55 | 63.93 | 25,680 | +0.00(+0.00%) |
May 23, 2008 | 63.93 | 65.35 | 63.55 | 63.93 | 25,680 | -2.12(-3.21%) |
May 22, 2008 | 66.05 | 67.55 | 66.05 | 66.05 | 16,204 | +1.60(+2.48%) |
May 21, 2008 | 64.45 | 65.60 | 64.45 | 64.45 | 33,666 | -0.30(-0.46%) |
May 20, 2008 | 64.75 | 65.15 | 64.50 | 64.75 | 85,728 | -1.95(-2.92%) |
May 19, 2008 | 61.90 | 67.10 | 65.75 | 66.70 | 15,885 | +4.80(+7.75%) |
May 16, 2008 | 61.90 | 61.90 | 60.00 | 61.90 | 22,654 | +2.50(+4.21%) |
May 15, 2008 | 59.40 | 59.80 | 58.60 | 59.40 | 48,404 | +3.00(+5.32%) |
May 14, 2008 | 58.15 | 57.10 | 56.00 | 56.40 | 73,201 | -1.75(-3.01%) |
May 13, 2008 | 58.15 | 58.20 | 57.35 | 58.15 | 37,245 | +2.50(+4.49%) |
May 12, 2008 | 55.65 | 55.70 | 55.00 | 55.65 | 16,095 | +0.35(+0.63%) |
May 09, 2008 | 56.54 | 56.25 | 55.30 | 55.30 | 56,913 | -1.24(-2.19%) |
May 08, 2008 | 56.54 | 56.55 | 55.75 | 56.54 | 9,291 | +1.39(+2.52%) |
May 07, 2008 | 55.15 | 56.10 | 55.15 | 55.15 | 4,875 | -2.84(-4.90%) |
May 06, 2008 | 57.99 | 58.00 | 56.30 | 57.99 | 32,079 | +1.39(+2.46%) |
May 05, 2008 | 56.60 | 56.94 | 55.35 | 56.60 | 18,924 | +2.60(+4.81%) |
May 02, 2008 | 52.15 | 54.34 | 53.05 | 54.00 | 30,459 | +1.85(+3.55%) |
May 01, 2008 | 52.15 | 52.90 | 51.70 | 52.15 | 45,850 | -0.25(-0.48%) |
Apr 30, 2008 | 52.40 | 53.00 | 52.25 | 52.40 | 61,744 | -0.50(-0.95%) |
Apr 29, 2008 | 52.90 | 53.25 | 52.00 | 52.90 | 16,650 | -1.90(-3.47%) |
Apr 28, 2008 | 54.80 | 55.40 | 54.50 | 54.80 | 116,088 | -1.76(-3.11%) |
Apr 25, 2008 | 56.75 | 57.00 | 55.50 | 56.56 | 26,378 | -0.19(-0.33%) |
Apr 24, 2008 | 56.75 | 57.50 | 55.50 | 56.75 | 254,851 | +0.20(+0.35%) |
Apr 23, 2008 | 56.55 | 56.89 | 56.20 | 56.55 | 14,503 | +1.25(+2.26%) |
Apr 22, 2008 | 55.30 | 55.90 | 55.00 | 55.30 | 12,475 | +0.10(+0.18%) |
Apr 21, 2008 | 55.20 | 55.35 | 54.45 | 55.20 | 13,571 | +1.31(+2.43%) |
Apr 18, 2008 | 53.89 | 54.35 | 53.65 | 53.89 | 90,042 | -1.11(-2.02%) |
Apr 17, 2008 | 55.00 | 55.55 | 54.70 | 55.00 | 65,130 | -0.02(-0.04%) |
Apr 16, 2008 | 55.02 | 55.50 | 54.65 | 55.02 | 123,544 | +3.02(+5.81%) |
Apr 15, 2008 | 52.00 | 52.30 | 51.50 | 52.00 | 56,310 | +1.40(+2.77%) |
Apr 14, 2008 | 50.50 | 51.00 | 50.00 | 50.60 | 17,606 | +0.10(+0.20%) |
Apr 11, 2008 | 52.48 | 51.50 | 50.50 | 50.50 | 24,679 | -1.98(-3.77%) |
Apr 10, 2008 | 52.48 | 53.15 | 52.25 | 52.48 | 5,236 | +1.23(+2.40%) |
Apr 09, 2008 | 51.25 | 51.60 | 50.85 | 51.25 | 12,196 | -1.85(-3.48%) |
Apr 08, 2008 | 52.84 | 53.15 | 52.20 | 53.10 | 19,569 | +0.26(+0.49%) |
Apr 07, 2008 | 52.84 | 52.90 | 51.90 | 52.84 | 14,586 | +0.74(+1.42%) |
Apr 04, 2008 | 52.10 | 52.36 | 51.10 | 52.10 | 9,592 | +0.01(+0.02%) |
Apr 03, 2008 | 52.09 | 52.10 | 51.10 | 52.09 | 11,742 | +1.59(+3.15%) |
Apr 02, 2008 | 50.37 | 51.15 | 49.61 | 50.50 | 20,522 | +0.13(+0.26%) |
Apr 01, 2008 | 49.55 | 50.50 | 49.50 | 50.37 | 15,369 | +0.82(+1.65%) |
Mar 31, 2008 | 49.55 | 50.20 | 49.10 | 49.55 | 25,797 | +0.70(+1.43%) |
Mar 28, 2008 | 48.90 | 49.50 | 48.70 | 48.85 | 12,905 | -0.05(-0.10%) |
Mar 27, 2008 | 49.20 | 49.71 | 48.90 | 48.90 | 24,806 | -0.30(-0.61%) |
Mar 26, 2008 | 46.40 | 49.85 | 48.55 | 49.20 | 16,886 | +2.11(+4.48%) |
Mar 25, 2008 | 6.400 | 47.09 | 47.09 | 47.09 | 1,377 | +0.00(+0.00%) |
Mar 24, 2008 | 46.54 | 47.10 | 46.10 | 47.09 | 16,413 | +0.55(+1.18%) |
Mar 21, 2008 | 46.54 | 46.55 | 45.00 | 46.54 | 8,132 | +0.00(+0.00%) |
Mar 20, 2008 | 46.54 | 46.55 | 45.00 | 46.54 | 8,132 | -1.87(-3.86%) |
Mar 19, 2008 | 48.41 | 50.96 | 48.41 | 48.41 | 12,999 | -2.72(-5.32%) |
Mar 18, 2008 | 47.12 | 51.14 | 49.51 | 51.13 | 9,210 | +4.01(+8.51%) |
Mar 17, 2008 | 47.12 | 49.25 | 47.05 | 47.12 | 9,356 | -3.42(-6.77%) |
Mar 14, 2008 | 51.24 | 50.95 | 49.01 | 50.54 | 4,537 | -0.70(-1.37%) |
Mar 13, 2008 | 50.04 | 51.50 | 49.50 | 51.24 | 5,771 | +1.20(+2.40%) |
Mar 12, 2008 | 50.04 | 50.30 | 49.75 | 50.04 | 8,284 | -2.41(-4.59%) |
Mar 11, 2008 | 52.45 | 53.00 | 51.05 | 52.45 | 8,120 | +0.42(+0.81%) |
Mar 10, 2008 | 52.03 | 52.45 | 51.55 | 52.03 | 11,826 | +0.13(+0.25%) |
Mar 07, 2008 | 51.90 | 52.50 | 51.00 | 51.90 | 6,029 | -0.56(-1.07%) |
Mar 06, 2008 | 51.84 | 52.88 | 51.25 | 52.46 | 11,671 | +0.62(+1.20%) |
Mar 05, 2008 | 50.99 | 51.95 | 50.65 | 51.84 | 21,092 | +0.85(+1.67%) |
Mar 04, 2008 | 50.99 | 51.84 | 49.76 | 50.99 | 16,893 | -2.26(-4.24%) |