Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 52.71 | 53.01 | 52.23 | 52.74 | 1,905,193 | -0.20(-0.38%) |
May 29, 2008 | 52.27 | 53.38 | 51.99 | 52.94 | 2,042,833 | +0.67(+1.29%) |
May 28, 2008 | 52.52 | 52.56 | 51.59 | 52.27 | 2,330,685 | +0.09(+0.17%) |
May 27, 2008 | 51.72 | 52.88 | 51.55 | 52.18 | 2,709,936 | +0.33(+0.64%) |
May 26, 2008 | 52.11 | 52.36 | 51.42 | 51.84 | 3,288,252 | +0.00(+0.00%) |
May 23, 2008 | 52.11 | 52.36 | 51.42 | 51.84 | 3,288,252 | -0.21(-0.40%) |
May 22, 2008 | 51.00 | 52.21 | 50.83 | 52.05 | 2,588,263 | +1.00(+1.96%) |
May 21, 2008 | 52.04 | 52.35 | 50.98 | 51.05 | 2,270,207 | -0.76(-1.46%) |
May 20, 2008 | 51.77 | 52.10 | 51.43 | 51.81 | 2,359,501 | -0.53(-1.02%) |
May 19, 2008 | 53.03 | 53.43 | 52.22 | 52.34 | 2,053,743 | -0.44(-0.83%) |
May 16, 2008 | 53.65 | 53.77 | 52.27 | 52.78 | 2,350,049 | -1.05(-1.96%) |
May 15, 2008 | 52.60 | 53.83 | 52.42 | 53.83 | 2,324,138 | +1.05(+2.00%) |
May 14, 2008 | 53.08 | 53.42 | 52.36 | 52.78 | 2,507,200 | +0.42(+0.81%) |
May 13, 2008 | 52.57 | 52.90 | 52.09 | 52.36 | 2,704,498 | -0.27(-0.51%) |
May 12, 2008 | 50.98 | 52.74 | 50.85 | 52.63 | 1,446,399 | +2.01(+3.96%) |
May 09, 2008 | 50.70 | 51.32 | 50.34 | 50.62 | 1,906,344 | -0.91(-1.76%) |
May 08, 2008 | 51.70 | 52.16 | 50.98 | 51.53 | 1,921,894 | +0.31(+0.60%) |
May 07, 2008 | 53.33 | 53.43 | 51.22 | 51.22 | 1,761,143 | -1.96(-3.69%) |
May 06, 2008 | 52.44 | 53.52 | 52.04 | 53.19 | 2,058,910 | +0.40(+0.76%) |
May 05, 2008 | 52.39 | 53.09 | 52.07 | 52.79 | 1,839,919 | +0.10(+0.20%) |
May 02, 2008 | 53.76 | 54.13 | 52.32 | 52.68 | 2,749,605 | -0.86(-1.61%) |
May 01, 2008 | 52.06 | 53.78 | 51.22 | 53.54 | 2,400,924 | +2.12(+4.12%) |
Apr 30, 2008 | 51.66 | 52.68 | 51.30 | 51.43 | 2,944,795 | -0.34(-0.66%) |
Apr 29, 2008 | 52.18 | 52.45 | 51.27 | 51.77 | 2,245,810 | -0.24(-0.47%) |
Apr 28, 2008 | 51.66 | 52.50 | 51.25 | 52.01 | 2,653,237 | -1.21(-2.28%) |
Apr 25, 2008 | 52.24 | 53.42 | 52.11 | 53.22 | 2,487,332 | +1.24(+2.39%) |
Apr 24, 2008 | 52.03 | 52.81 | 51.64 | 51.98 | 3,643,763 | -0.12(-0.23%) |
Apr 23, 2008 | 50.95 | 52.34 | 50.50 | 52.10 | 4,994,200 | +1.14(+2.25%) |
Apr 22, 2008 | 50.96 | 51.50 | 50.17 | 50.95 | 3,045,220 | -0.46(-0.90%) |
Apr 21, 2008 | 50.38 | 51.45 | 50.18 | 51.42 | 2,990,812 | +0.83(+1.63%) |
Apr 18, 2008 | 51.86 | 52.02 | 50.36 | 50.59 | 3,411,483 | -0.17(-0.33%) |
Apr 17, 2008 | 50.33 | 51.08 | 49.45 | 50.76 | 4,140,059 | +0.60(+1.20%) |
Apr 16, 2008 | 48.48 | 50.16 | 48.23 | 50.16 | 4,618,266 | +2.94(+6.23%) |
Apr 15, 2008 | 47.17 | 47.39 | 45.53 | 47.21 | 5,816,549 | +2.11(+4.68%) |
Apr 14, 2008 | 46.42 | 46.84 | 45.04 | 45.10 | 3,537,615 | -1.54(-3.30%) |
Apr 11, 2008 | 46.72 | 47.67 | 45.52 | 46.65 | 3,241,268 | +0.31(+0.67%) |
Apr 10, 2008 | 46.35 | 46.98 | 45.56 | 46.33 | 4,052,544 | -0.06(-0.12%) |
Apr 09, 2008 | 47.82 | 48.28 | 46.33 | 46.39 | 3,953,052 | -1.39(-2.91%) |
Apr 08, 2008 | 48.71 | 48.91 | 47.36 | 47.78 | 2,389,686 | -0.99(-2.02%) |
Apr 07, 2008 | 48.94 | 49.96 | 48.48 | 48.76 | 2,394,600 | +0.26(+0.53%) |
Apr 04, 2008 | 49.73 | 49.96 | 48.41 | 48.50 | 2,181,300 | -1.22(-2.46%) |
Apr 03, 2008 | 48.66 | 50.03 | 48.49 | 49.73 | 2,294,565 | +0.61(+1.24%) |
Apr 02, 2008 | 49.42 | 50.30 | 48.71 | 49.12 | 2,953,285 | -0.28(-0.58%) |
Apr 01, 2008 | 46.60 | 49.42 | 46.60 | 49.40 | 3,671,605 | +3.28(+7.10%) |
Mar 31, 2008 | 46.58 | 46.98 | 45.13 | 46.12 | 2,874,923 | +0.65(+1.43%) |
Mar 28, 2008 | 45.58 | 47.18 | 45.35 | 45.47 | 2,048,044 | -0.85(-1.84%) |
Mar 27, 2008 | 47.26 | 47.48 | 45.73 | 46.33 | 2,810,951 | -0.64(-1.36%) |
Mar 26, 2008 | 48.39 | 48.42 | 46.91 | 46.96 | 2,050,477 | -1.62(-3.34%) |
Mar 25, 2008 | 47.93 | 48.93 | 46.87 | 48.59 | 2,610,158 | +0.74(+1.54%) |
Mar 24, 2008 | 48.37 | 49.73 | 47.69 | 47.85 | 2,727,647 | -0.44(-0.92%) |
Mar 21, 2008 | 46.35 | 48.39 | 45.40 | 48.30 | 4,395,793 | +0.00(+0.00%) |
Mar 20, 2008 | 46.35 | 48.39 | 45.40 | 48.30 | 4,395,793 | +2.25(+4.88%) |
Mar 19, 2008 | 48.58 | 49.22 | 45.74 | 46.05 | 4,763,022 | -2.69(-5.51%) |
Mar 18, 2008 | 46.29 | 48.73 | 45.87 | 48.73 | 5,806,516 | +3.75(+8.33%) |
Mar 17, 2008 | 45.11 | 46.62 | 43.40 | 44.99 | 5,694,290 | -0.87(-1.89%) |
Mar 14, 2008 | 47.17 | 48.50 | 45.22 | 45.85 | 3,505,506 | -1.89(-3.95%) |
Mar 13, 2008 | 46.92 | 48.18 | 44.97 | 47.74 | 3,771,813 | +0.47(+1.00%) |
Mar 12, 2008 | 48.70 | 49.43 | 47.16 | 47.27 | 3,219,133 | -1.33(-2.74%) |
Mar 11, 2008 | 46.52 | 48.62 | 46.13 | 48.60 | 3,116,350 | +3.29(+7.26%) |
Mar 10, 2008 | 46.19 | 47.18 | 45.28 | 45.31 | 3,044,629 | -1.12(-2.41%) |
Mar 07, 2008 | 45.97 | 47.32 | 45.13 | 46.43 | 3,145,444 | +0.33(+0.71%) |
Mar 06, 2008 | 47.68 | 47.68 | 46.08 | 46.10 | 2,623,907 | -1.78(-3.72%) |
Mar 05, 2008 | 48.00 | 49.06 | 47.23 | 47.89 | 2,992,462 | +0.10(+0.22%) |
Mar 04, 2008 | 47.63 | 47.94 | 46.46 | 47.78 | 3,580,993 | +0.27(+0.57%) |