Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.88 | 49.95 | 49.53 | 49.75 | 3,022,176 | +0.20(+0.40%) |
May 29, 2008 | 48.64 | 49.79 | 48.64 | 49.55 | 2,840,209 | +0.76(+1.56%) |
May 28, 2008 | 48.15 | 49.05 | 47.91 | 48.79 | 3,045,956 | +1.14(+2.39%) |
May 27, 2008 | 48.06 | 48.40 | 47.25 | 47.65 | 3,513,634 | -0.55(-1.14%) |
May 26, 2008 | 47.89 | 48.20 | 47.50 | 48.20 | 1,563,368 | +0.60(+1.26%) |
May 23, 2008 | 47.93 | 48.13 | 47.28 | 47.60 | 2,979,615 | -0.55(-1.14%) |
May 22, 2008 | 47.97 | 48.25 | 47.60 | 48.15 | 2,815,974 | +0.38(+0.80%) |
May 21, 2008 | 48.87 | 49.00 | 47.38 | 47.77 | 4,951,057 | -0.97(-1.99%) |
May 20, 2008 | 48.86 | 49.13 | 48.30 | 48.74 | 2,640,744 | -0.47(-0.96%) |
May 19, 2008 | 50.00 | 50.00 | 49.18 | 49.21 | 1,814,774 | +0.00(+0.00%) |
May 16, 2008 | 50.00 | 50.00 | 49.18 | 49.21 | 1,814,774 | -0.34(-0.69%) |
May 15, 2008 | 49.00 | 49.75 | 48.75 | 49.55 | 2,037,997 | +0.80(+1.64%) |
May 14, 2008 | 48.40 | 49.10 | 48.37 | 48.75 | 2,068,133 | +0.54(+1.12%) |
May 13, 2008 | 48.25 | 48.70 | 48.15 | 48.21 | 1,894,653 | -0.16(-0.33%) |
May 12, 2008 | 48.29 | 48.60 | 47.87 | 48.37 | 1,795,104 | +0.33(+0.69%) |
May 09, 2008 | 47.70 | 49.02 | 47.65 | 48.04 | 2,913,804 | -0.14(-0.29%) |
May 08, 2008 | 48.09 | 48.31 | 47.80 | 48.18 | 1,803,652 | +0.33(+0.69%) |
May 07, 2008 | 48.48 | 48.48 | 47.69 | 47.85 | 2,852,823 | -0.50(-1.03%) |
May 06, 2008 | 48.65 | 48.65 | 47.82 | 48.35 | 3,253,203 | -0.48(-0.98%) |
May 05, 2008 | 49.95 | 49.95 | 48.83 | 48.83 | 2,027,570 | -0.99(-1.99%) |
May 02, 2008 | 49.70 | 49.88 | 49.39 | 49.82 | 2,466,544 | +0.91(+1.86%) |
May 01, 2008 | 47.82 | 49.03 | 48.91 | 48.91 | 3,975,803 | +1.09(+2.28%) |
Apr 30, 2008 | 47.63 | 48.92 | 47.63 | 47.82 | 2,948,950 | +0.08(+0.17%) |
Apr 29, 2008 | 48.40 | 48.72 | 47.71 | 47.74 | 1,868,266 | -0.56(-1.16%) |
Apr 28, 2008 | 48.25 | 48.92 | 47.96 | 48.30 | 2,911,132 | +0.05(+0.10%) |
Apr 25, 2008 | 48.20 | 48.63 | 47.85 | 48.25 | 3,570,336 | +0.37(+0.77%) |
Apr 24, 2008 | 47.25 | 48.50 | 47.00 | 47.88 | 2,345,901 | +0.68(+1.44%) |
Apr 23, 2008 | 47.39 | 47.48 | 47.00 | 47.20 | 1,940,880 | -0.11(-0.23%) |
Apr 22, 2008 | 47.53 | 47.91 | 47.03 | 47.31 | 2,144,508 | -0.14(-0.30%) |
Apr 21, 2008 | 47.83 | 48.27 | 47.28 | 47.45 | 4,056,797 | -0.05(-0.11%) |
Apr 18, 2008 | 46.68 | 47.86 | 46.40 | 47.50 | 4,965,313 | +1.61(+3.51%) |
Apr 17, 2008 | 45.18 | 46.18 | 45.04 | 45.89 | 2,794,771 | +0.48(+1.06%) |
Apr 16, 2008 | 44.94 | 45.44 | 44.45 | 45.41 | 2,882,201 | +0.79(+1.77%) |
Apr 15, 2008 | 45.00 | 45.18 | 44.51 | 44.62 | 1,814,200 | -0.26(-0.58%) |
Apr 14, 2008 | 45.40 | 45.40 | 44.50 | 44.88 | 1,923,228 | -0.66(-1.45%) |
Apr 11, 2008 | 46.27 | 46.27 | 45.34 | 45.54 | 3,986,056 | -1.19(-2.55%) |
Apr 10, 2008 | 46.49 | 46.73 | 45.40 | 46.73 | 3,903,117 | +0.79(+1.72%) |
Apr 09, 2008 | 46.43 | 46.50 | 45.50 | 45.94 | 2,224,866 | -0.72(-1.54%) |
Apr 08, 2008 | 46.73 | 46.89 | 46.16 | 46.66 | 1,666,853 | -0.46(-0.98%) |
Apr 07, 2008 | 47.19 | 47.20 | 46.75 | 47.12 | 2,583,542 | +0.39(+0.83%) |
Apr 04, 2008 | 46.61 | 46.98 | 46.34 | 46.73 | 2,643,346 | -0.01(-0.02%) |
Apr 03, 2008 | 46.84 | 47.16 | 46.52 | 46.74 | 4,092,222 | -0.08(-0.17%) |
Apr 02, 2008 | 48.00 | 48.14 | 46.78 | 46.82 | 3,232,350 | -0.84(-1.76%) |
Apr 01, 2008 | 47.04 | 47.82 | 46.71 | 47.66 | 3,890,800 | +1.11(+2.38%) |
Mar 31, 2008 | 44.77 | 46.55 | 44.56 | 46.55 | 3,044,326 | +1.55(+3.44%) |
Mar 28, 2008 | 46.67 | 46.67 | 45.00 | 45.00 | 3,675,678 | -1.92(-4.09%) |
Mar 27, 2008 | 46.30 | 46.99 | 46.10 | 46.92 | 4,864,616 | +0.78(+1.69%) |
Mar 26, 2008 | 46.50 | 46.54 | 45.18 | 46.14 | 4,221,805 | -0.54(-1.16%) |
Mar 25, 2008 | 46.19 | 46.89 | 45.73 | 46.68 | 2,790,372 | +0.94(+2.06%) |
Mar 24, 2008 | 45.02 | 46.20 | 44.60 | 45.74 | 4,293,292 | +1.39(+3.13%) |
Mar 21, 2008 | 43.89 | 44.53 | 42.83 | 44.35 | 7,066,845 | +0.00(+0.00%) |
Mar 20, 2008 | 43.89 | 44.53 | 42.83 | 44.35 | 7,066,845 | +0.66(+1.51%) |
Mar 19, 2008 | 44.23 | 45.18 | 43.65 | 43.69 | 6,230,124 | -0.47(-1.06%) |
Mar 18, 2008 | 43.38 | 44.30 | 42.76 | 44.16 | 6,166,829 | +1.29(+3.01%) |
Mar 17, 2008 | 42.95 | 43.49 | 42.00 | 42.87 | 5,236,134 | -1.21(-2.75%) |
Mar 14, 2008 | 45.83 | 45.94 | 44.00 | 44.08 | 3,894,998 | -1.56(-3.42%) |
Mar 13, 2008 | 44.61 | 45.74 | 43.95 | 45.64 | 3,804,500 | +0.28(+0.62%) |
Mar 12, 2008 | 45.00 | 46.00 | 44.55 | 45.36 | 2,173,678 | +0.28(+0.62%) |
Mar 11, 2008 | 44.72 | 45.99 | 44.32 | 45.08 | 3,329,505 | +1.17(+2.66%) |
Mar 10, 2008 | 44.91 | 45.00 | 43.84 | 43.91 | 2,058,215 | -0.95(-2.12%) |
Mar 07, 2008 | 43.51 | 45.15 | 43.51 | 44.86 | 3,096,156 | +0.74(+1.68%) |
Mar 06, 2008 | 45.95 | 45.95 | 44.00 | 44.12 | 2,775,978 | -1.74(-3.79%) |
Mar 05, 2008 | 46.06 | 46.16 | 45.08 | 45.86 | 4,282,663 | +0.27(+0.59%) |
Mar 04, 2008 | 46.02 | 46.17 | 44.53 | 45.59 | 4,787,088 | -0.91(-1.96%) |