Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 51.60 | 52.52 | 51.20 | 52.36 | 1,254,335 | +0.69(+1.34%) |
May 29, 2008 | 51.10 | 52.46 | 50.75 | 51.67 | 1,204,508 | +0.67(+1.31%) |
May 28, 2008 | 50.90 | 51.41 | 50.56 | 51.00 | 1,092,034 | +0.08(+0.16%) |
May 27, 2008 | 50.27 | 51.20 | 50.11 | 50.92 | 1,807,302 | +0.58(+1.15%) |
May 26, 2008 | 50.54 | 50.54 | 49.99 | 50.34 | 1,301,100 | +0.00(+0.00%) |
May 23, 2008 | 50.54 | 50.54 | 49.99 | 50.34 | 1,301,100 | -0.48(-0.94%) |
May 22, 2008 | 50.51 | 51.53 | 50.51 | 50.82 | 1,151,699 | -0.17(-0.33%) |
May 21, 2008 | 52.06 | 52.58 | 50.74 | 50.99 | 2,158,291 | -0.90(-1.73%) |
May 20, 2008 | 52.38 | 53.09 | 51.56 | 51.89 | 1,082,286 | -0.60(-1.14%) |
May 19, 2008 | 52.55 | 53.09 | 52.05 | 52.49 | 949,264 | -0.08(-0.15%) |
May 16, 2008 | 53.01 | 53.04 | 52.09 | 52.57 | 1,653,680 | +0.15(+0.29%) |
May 15, 2008 | 51.42 | 52.59 | 51.10 | 52.42 | 1,395,434 | +0.81(+1.57%) |
May 14, 2008 | 51.75 | 52.89 | 51.44 | 51.61 | 1,860,594 | -1.28(-2.42%) |
May 13, 2008 | 52.14 | 53.01 | 51.70 | 52.89 | 1,343,927 | +0.84(+1.61%) |
May 12, 2008 | 51.34 | 52.14 | 50.67 | 52.05 | 818,667 | +0.90(+1.76%) |
May 09, 2008 | 51.09 | 51.69 | 50.60 | 51.15 | 605,492 | -0.39(-0.76%) |
May 08, 2008 | 52.22 | 52.22 | 51.11 | 51.54 | 1,683,032 | -0.29(-0.56%) |
May 07, 2008 | 53.41 | 53.41 | 51.21 | 51.83 | 2,404,253 | -1.59(-2.98%) |
May 06, 2008 | 52.47 | 53.68 | 52.24 | 53.42 | 1,199,125 | +0.67(+1.27%) |
May 05, 2008 | 53.51 | 53.92 | 52.52 | 52.75 | 1,214,142 | -0.68(-1.27%) |
May 02, 2008 | 53.60 | 54.37 | 52.91 | 53.43 | 2,607,449 | +1.11(+2.12%) |
May 01, 2008 | 50.55 | 52.38 | 49.19 | 52.32 | 3,525,968 | +1.77(+3.50%) |
Apr 30, 2008 | 51.23 | 51.62 | 50.12 | 50.55 | 1,585,430 | -0.81(-1.58%) |
Apr 29, 2008 | 50.48 | 51.49 | 50.48 | 51.36 | 1,594,627 | +0.60(+1.18%) |
Apr 28, 2008 | 51.00 | 51.30 | 50.68 | 50.76 | 1,199,978 | -0.04(-0.08%) |
Apr 25, 2008 | 52.80 | 52.82 | 50.07 | 50.80 | 2,260,608 | -2.18(-4.11%) |
Apr 24, 2008 | 52.11 | 53.49 | 51.93 | 52.98 | 1,314,272 | +0.28(+0.53%) |
Apr 23, 2008 | 51.94 | 52.77 | 51.52 | 52.70 | 1,606,284 | +1.26(+2.45%) |
Apr 22, 2008 | 52.84 | 52.85 | 51.37 | 51.44 | 2,219,647 | -1.90(-3.56%) |
Apr 21, 2008 | 53.75 | 54.18 | 52.87 | 53.34 | 2,639,632 | -0.76(-1.40%) |
Apr 18, 2008 | 52.00 | 54.29 | 51.49 | 54.10 | 3,085,940 | +3.21(+6.31%) |
Apr 17, 2008 | 51.14 | 51.33 | 50.14 | 50.89 | 1,209,928 | -0.11(-0.22%) |
Apr 16, 2008 | 50.00 | 51.52 | 50.00 | 51.00 | 1,855,095 | +1.93(+3.93%) |
Apr 15, 2008 | 49.00 | 49.19 | 48.47 | 49.07 | 1,215,899 | +0.26(+0.53%) |
Apr 14, 2008 | 49.02 | 49.52 | 48.78 | 48.81 | 1,312,469 | -0.31(-0.63%) |
Apr 11, 2008 | 49.15 | 50.39 | 49.05 | 49.12 | 1,264,489 | -1.49(-2.94%) |
Apr 10, 2008 | 50.49 | 51.16 | 50.17 | 50.61 | 1,137,097 | +0.35(+0.70%) |
Apr 09, 2008 | 50.41 | 50.93 | 49.96 | 50.26 | 1,338,819 | -0.19(-0.38%) |
Apr 08, 2008 | 50.49 | 51.19 | 50.14 | 50.45 | 929,043 | -0.53(-1.04%) |
Apr 07, 2008 | 51.12 | 51.47 | 50.91 | 50.98 | 943,151 | -0.55(-1.07%) |
Apr 04, 2008 | 51.48 | 51.86 | 50.78 | 51.53 | 1,009,419 | +0.26(+0.51%) |
Apr 03, 2008 | 51.17 | 51.55 | 50.62 | 51.27 | 1,259,011 | -0.04(-0.08%) |
Apr 02, 2008 | 50.73 | 51.54 | 50.25 | 51.31 | 2,180,002 | +0.44(+0.86%) |
Apr 01, 2008 | 48.93 | 50.88 | 48.91 | 50.87 | 2,759,136 | +2.78(+5.78%) |
Mar 31, 2008 | 48.29 | 48.36 | 47.66 | 48.09 | 1,936,870 | +0.33(+0.69%) |
Mar 28, 2008 | 48.78 | 48.78 | 47.70 | 47.76 | 985,283 | -0.41(-0.85%) |
Mar 27, 2008 | 48.49 | 48.92 | 48.12 | 48.17 | 1,112,582 | -0.76(-1.55%) |
Mar 26, 2008 | 49.40 | 49.74 | 48.45 | 48.93 | 1,124,925 | -0.63(-1.27%) |
Mar 25, 2008 | 49.39 | 49.88 | 49.03 | 49.56 | 1,414,466 | +0.25(+0.51%) |
Mar 24, 2008 | 48.92 | 50.06 | 48.59 | 49.31 | 2,194,781 | +0.61(+1.25%) |
Mar 21, 2008 | 48.37 | 48.90 | 48.00 | 48.70 | 2,471,882 | +0.00(+0.00%) |
Mar 20, 2008 | 48.37 | 48.90 | 48.00 | 48.70 | 2,471,882 | +0.62(+1.29%) |
Mar 19, 2008 | 47.72 | 49.01 | 47.63 | 48.08 | 3,383,166 | +0.79(+1.67%) |
Mar 18, 2008 | 47.89 | 48.25 | 46.64 | 47.29 | 3,554,153 | -0.19(-0.40%) |
Mar 17, 2008 | 47.74 | 48.32 | 46.87 | 47.48 | 2,809,084 | -0.70(-1.45%) |
Mar 14, 2008 | 48.94 | 49.23 | 47.71 | 48.18 | 2,995,681 | -0.56(-1.15%) |
Mar 13, 2008 | 48.97 | 49.42 | 48.17 | 48.74 | 2,457,788 | -0.79(-1.59%) |
Mar 12, 2008 | 50.54 | 51.23 | 49.41 | 49.53 | 2,593,886 | -1.39(-2.73%) |
Mar 11, 2008 | 49.94 | 50.92 | 49.47 | 50.92 | 1,854,435 | +1.52(+3.08%) |
Mar 10, 2008 | 49.87 | 50.00 | 49.39 | 49.40 | 1,496,135 | -0.57(-1.14%) |
Mar 07, 2008 | 49.95 | 51.09 | 49.83 | 49.97 | 3,116,453 | -1.01(-1.98%) |
Mar 06, 2008 | 52.84 | 52.84 | 50.95 | 50.98 | 2,033,283 | -2.07(-3.90%) |
Mar 05, 2008 | 53.27 | 54.00 | 52.43 | 53.05 | 2,078,246 | -0.21(-0.39%) |
Mar 04, 2008 | 52.24 | 53.40 | 52.02 | 53.26 | 1,714,848 | +0.81(+1.54%) |