Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 50.14 | 50.46 | 50.14 | 50.18 | 3,728,063 | +0.16(+0.32%) |
May 29, 2008 | 49.80 | 50.32 | 49.66 | 50.02 | 3,133,226 | +0.19(+0.39%) |
May 28, 2008 | 49.65 | 49.82 | 49.33 | 49.82 | 4,189,045 | +0.34(+0.68%) |
May 27, 2008 | 48.98 | 49.52 | 48.96 | 49.48 | 3,993,284 | +0.43(+0.88%) |
May 26, 2008 | 49.21 | 49.36 | 48.83 | 49.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.21 | 49.36 | 48.83 | 49.05 | 2,869,512 | -0.44(-0.89%) |
May 22, 2008 | 49.40 | 49.67 | 49.31 | 49.49 | 3,930,623 | +0.18(+0.36%) |
May 21, 2008 | 50.32 | 50.42 | 49.28 | 49.32 | 4,587,313 | -0.90(-1.80%) |
May 20, 2008 | 50.31 | 50.42 | 49.98 | 50.22 | 7,030,540 | -0.36(-0.70%) |
May 19, 2008 | 50.67 | 51.11 | 50.38 | 50.58 | 2,478,996 | -0.08(-0.15%) |
May 16, 2008 | 50.70 | 50.78 | 50.19 | 50.65 | 1,723,910 | +0.18(+0.35%) |
May 15, 2008 | 49.83 | 50.52 | 49.81 | 50.47 | 2,108,481 | +0.57(+1.13%) |
May 14, 2008 | 49.88 | 50.38 | 49.83 | 49.91 | 1,626,076 | +0.17(+0.34%) |
May 13, 2008 | 49.77 | 49.81 | 49.35 | 49.74 | 1,974,952 | +0.20(+0.41%) |
May 12, 2008 | 49.11 | 49.65 | 48.94 | 49.54 | 1,946,366 | +0.41(+0.83%) |
May 09, 2008 | 48.89 | 49.20 | 48.80 | 49.13 | 2,713,140 | -0.19(-0.38%) |
May 08, 2008 | 49.19 | 49.43 | 48.99 | 49.32 | 2,429,603 | +0.30(+0.62%) |
May 07, 2008 | 49.85 | 49.89 | 48.95 | 49.01 | 3,435,113 | -0.73(-1.47%) |
May 06, 2008 | 49.16 | 49.87 | 49.04 | 49.74 | 2,432,982 | +0.35(+0.71%) |
May 05, 2008 | 49.49 | 49.64 | 49.24 | 49.39 | 2,898,668 | -0.14(-0.27%) |
May 02, 2008 | 49.85 | 49.90 | 49.21 | 49.53 | 4,209,489 | +0.18(+0.36%) |
May 01, 2008 | 48.48 | 49.39 | 48.47 | 49.35 | 2,895,395 | +0.77(+1.58%) |
Apr 30, 2008 | 48.86 | 49.22 | 48.44 | 48.58 | 3,332,237 | -0.14(-0.28%) |
Apr 29, 2008 | 48.89 | 48.96 | 48.58 | 48.72 | 2,282,794 | -0.33(-0.67%) |
Apr 28, 2008 | 49.06 | 49.18 | 48.90 | 49.04 | 2,050,135 | +0.01(+0.02%) |
Apr 25, 2008 | 48.97 | 49.06 | 48.40 | 49.04 | 2,263,771 | +0.27(+0.55%) |
Apr 24, 2008 | 48.65 | 49.10 | 48.12 | 48.77 | 3,146,388 | +0.21(+0.44%) |
Apr 23, 2008 | 48.47 | 48.84 | 48.30 | 48.55 | 2,291,845 | +0.19(+0.40%) |
Apr 22, 2008 | 48.64 | 48.67 | 48.05 | 48.36 | 2,405,789 | -0.45(-0.92%) |
Apr 21, 2008 | 48.58 | 48.97 | 48.51 | 48.81 | 2,680,382 | +0.05(+0.10%) |
Apr 18, 2008 | 48.71 | 48.95 | 48.44 | 48.76 | 3,793,175 | +1.00(+2.09%) |
Apr 17, 2008 | 47.86 | 47.88 | 47.49 | 47.76 | 4,892,645 | -0.22(-0.46%) |
Apr 16, 2008 | 47.23 | 47.98 | 47.18 | 47.98 | 4,144,575 | +1.20(+2.57%) |
Apr 15, 2008 | 46.84 | 46.94 | 46.41 | 46.78 | 2,772,032 | +0.09(+0.20%) |
Apr 14, 2008 | 46.69 | 46.91 | 46.58 | 46.69 | 2,652,791 | -0.03(-0.05%) |
Apr 11, 2008 | 47.31 | 47.31 | 46.66 | 46.71 | 3,780,322 | -1.09(-2.28%) |
Apr 10, 2008 | 47.34 | 47.86 | 47.19 | 47.80 | 2,252,124 | +0.40(+0.84%) |
Apr 09, 2008 | 47.62 | 47.73 | 47.05 | 47.40 | 3,579,385 | -0.29(-0.60%) |
Apr 08, 2008 | 47.53 | 47.79 | 47.44 | 47.69 | 2,892,567 | -0.03(-0.05%) |
Apr 07, 2008 | 48.17 | 48.32 | 47.68 | 47.72 | 3,189,774 | -0.05(-0.11%) |
Apr 04, 2008 | 47.76 | 48.19 | 47.50 | 47.77 | 2,646,097 | +0.19(+0.41%) |
Apr 03, 2008 | 47.33 | 47.81 | 47.23 | 47.57 | 3,025,476 | +0.09(+0.20%) |
Apr 02, 2008 | 47.64 | 47.85 | 47.29 | 47.48 | 3,861,617 | -0.07(-0.14%) |
Apr 01, 2008 | 46.47 | 47.56 | 46.44 | 47.55 | 3,623,786 | +1.52(+3.31%) |
Mar 31, 2008 | 45.77 | 46.25 | 45.76 | 46.03 | 4,982,679 | +0.03(+0.05%) |
Mar 28, 2008 | 46.43 | 46.59 | 45.82 | 46.00 | 3,707,326 | -0.41(-0.87%) |
Mar 27, 2008 | 46.93 | 46.93 | 46.21 | 46.41 | 4,684,887 | -0.33(-0.71%) |
Mar 26, 2008 | 46.91 | 47.01 | 46.61 | 46.74 | 3,123,033 | -0.33(-0.70%) |
Mar 25, 2008 | 46.89 | 47.28 | 46.66 | 47.07 | 3,496,112 | +0.26(+0.56%) |
Mar 24, 2008 | 46.15 | 47.11 | 46.04 | 46.80 | 3,580,530 | +0.83(+1.80%) |
Mar 21, 2008 | 45.30 | 46.09 | 45.06 | 45.98 | 3,240,789 | +0.00(+0.00%) |
Mar 20, 2008 | 45.30 | 46.09 | 45.06 | 45.98 | 3,240,789 | +0.63(+1.38%) |
Mar 19, 2008 | 46.45 | 46.69 | 45.23 | 45.35 | 4,203,506 | -0.94(-2.03%) |
Mar 18, 2008 | 45.43 | 46.36 | 45.24 | 46.29 | 5,988,089 | +1.56(+3.50%) |
Mar 17, 2008 | 44.06 | 45.14 | 43.96 | 44.72 | 4,286,810 | -0.54(-1.20%) |
Mar 14, 2008 | 46.42 | 46.42 | 44.70 | 45.27 | 6,178,115 | -0.73(-1.58%) |
Mar 13, 2008 | 45.15 | 46.25 | 44.88 | 45.99 | 6,539,886 | +0.19(+0.42%) |
Mar 12, 2008 | 46.11 | 46.44 | 45.71 | 45.80 | 5,290,398 | -0.28(-0.61%) |
Mar 11, 2008 | 45.87 | 46.09 | 44.91 | 46.08 | 7,020,464 | +1.26(+2.81%) |
Mar 10, 2008 | 45.37 | 45.50 | 44.67 | 44.82 | 5,300,770 | -0.62(-1.36%) |
Mar 07, 2008 | 45.62 | 46.13 | 45.07 | 45.43 | 5,285,390 | -0.45(-0.98%) |
Mar 06, 2008 | 46.59 | 46.75 | 45.87 | 45.88 | 5,315,252 | -0.91(-1.94%) |
Mar 05, 2008 | 46.64 | 47.11 | 46.35 | 46.79 | 4,469,545 | +0.36(+0.77%) |
Mar 04, 2008 | 46.21 | 46.61 | 45.80 | 46.43 | 4,380,331 | -0.19(-0.42%) |