Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 50.15 | 50.60 | 49.74 | 50.39 | 2,343,334 | +0.41(+0.81%) |
May 29, 2008 | 49.72 | 50.13 | 49.07 | 49.98 | 1,816,649 | +0.07(+0.15%) |
May 28, 2008 | 50.14 | 50.14 | 49.45 | 49.91 | 2,808,602 | -0.19(-0.39%) |
May 27, 2008 | 49.30 | 50.22 | 49.27 | 50.10 | 2,605,079 | +0.73(+1.49%) |
May 26, 2008 | 49.74 | 49.94 | 49.37 | 49.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.74 | 49.94 | 49.37 | 49.37 | 1,770,179 | -0.60(-1.20%) |
May 22, 2008 | 49.74 | 50.22 | 49.65 | 49.97 | 2,099,802 | +0.23(+0.46%) |
May 21, 2008 | 50.66 | 50.97 | 49.68 | 49.74 | 3,085,669 | -0.89(-1.75%) |
May 20, 2008 | 51.28 | 51.29 | 50.58 | 50.63 | 2,481,180 | -0.79(-1.55%) |
May 19, 2008 | 50.42 | 51.72 | 50.31 | 51.43 | 3,584,360 | +0.95(+1.88%) |
May 16, 2008 | 50.07 | 50.53 | 49.76 | 50.48 | 3,010,610 | +0.31(+0.61%) |
May 15, 2008 | 50.09 | 50.49 | 49.75 | 50.17 | 2,512,713 | +0.02(+0.04%) |
May 14, 2008 | 50.64 | 50.93 | 50.14 | 50.15 | 2,794,893 | -0.17(-0.35%) |
May 13, 2008 | 50.02 | 50.60 | 49.76 | 50.32 | 2,577,994 | +0.29(+0.59%) |
May 12, 2008 | 49.89 | 50.08 | 49.38 | 50.03 | 1,826,379 | +0.36(+0.73%) |
May 09, 2008 | 48.62 | 50.10 | 48.62 | 49.67 | 1,437,273 | -0.19(-0.39%) |
May 08, 2008 | 49.69 | 50.02 | 49.18 | 49.86 | 2,514,773 | +0.27(+0.54%) |
May 07, 2008 | 50.00 | 50.08 | 49.60 | 49.60 | 4,705,408 | -0.29(-0.58%) |
May 06, 2008 | 49.28 | 50.03 | 49.16 | 49.88 | 2,403,787 | +0.17(+0.35%) |
May 05, 2008 | 49.05 | 50.09 | 49.41 | 49.71 | 2,079,775 | -0.37(-0.75%) |
May 02, 2008 | 49.98 | 50.47 | 49.76 | 50.08 | 2,223,303 | +0.15(+0.31%) |
May 01, 2008 | 48.98 | 49.99 | 48.95 | 49.93 | 3,327,255 | +0.80(+1.63%) |
Apr 30, 2008 | 49.42 | 50.06 | 49.13 | 49.13 | 3,502,964 | -0.41(-0.82%) |
Apr 29, 2008 | 49.01 | 49.72 | 48.96 | 49.54 | 3,676,106 | +0.60(+1.23%) |
Apr 28, 2008 | 49.17 | 49.56 | 48.71 | 48.94 | 4,200,906 | -0.47(-0.96%) |
Apr 25, 2008 | 49.81 | 50.72 | 48.43 | 49.41 | 4,593,575 | +0.96(+1.98%) |
Apr 24, 2008 | 46.30 | 48.78 | 46.26 | 48.45 | 5,308,773 | +1.93(+4.15%) |
Apr 23, 2008 | 46.85 | 47.01 | 45.70 | 46.52 | 4,044,699 | +0.07(+0.14%) |
Apr 22, 2008 | 47.06 | 47.35 | 46.43 | 46.45 | 3,283,341 | -1.02(-2.14%) |
Apr 21, 2008 | 47.64 | 47.89 | 47.42 | 47.47 | 1,951,536 | -0.19(-0.39%) |
Apr 18, 2008 | 48.16 | 48.16 | 47.41 | 47.65 | 2,921,836 | +0.19(+0.41%) |
Apr 17, 2008 | 47.44 | 47.79 | 47.35 | 47.46 | 3,872,430 | -0.02(-0.04%) |
Apr 16, 2008 | 48.10 | 48.59 | 46.40 | 47.48 | 7,720,639 | -0.31(-0.66%) |
Apr 15, 2008 | 51.05 | 51.05 | 47.64 | 47.79 | 7,070,541 | -3.52(-6.86%) |
Apr 14, 2008 | 51.06 | 51.48 | 51.03 | 51.31 | 1,094,128 | +0.25(+0.48%) |
Apr 11, 2008 | 51.87 | 52.03 | 51.00 | 51.07 | 2,168,658 | -1.06(-2.04%) |
Apr 10, 2008 | 51.96 | 52.29 | 51.80 | 52.13 | 1,706,544 | +0.07(+0.13%) |
Apr 09, 2008 | 52.27 | 52.36 | 51.80 | 52.06 | 1,854,713 | -0.07(-0.14%) |
Apr 08, 2008 | 51.85 | 52.26 | 51.82 | 52.13 | 1,472,455 | -0.25(-0.48%) |
Apr 07, 2008 | 52.79 | 52.82 | 51.97 | 52.39 | 2,350,656 | +0.08(+0.15%) |
Apr 04, 2008 | 52.98 | 53.09 | 52.20 | 52.31 | 2,099,925 | -0.53(-1.00%) |
Apr 03, 2008 | 52.70 | 52.92 | 52.29 | 52.84 | 2,414,852 | +0.12(+0.23%) |
Apr 02, 2008 | 52.50 | 53.10 | 52.09 | 52.72 | 2,385,756 | +0.46(+0.88%) |
Apr 01, 2008 | 52.03 | 52.50 | 51.43 | 52.25 | 2,851,143 | +0.29(+0.57%) |
Mar 31, 2008 | 52.07 | 52.43 | 51.43 | 51.96 | 3,183,782 | -0.08(-0.15%) |
Mar 28, 2008 | 52.32 | 52.59 | 51.92 | 52.04 | 1,683,914 | +0.07(+0.14%) |
Mar 27, 2008 | 52.57 | 52.76 | 51.93 | 51.97 | 2,179,462 | -0.36(-0.69%) |
Mar 26, 2008 | 52.30 | 52.60 | 52.11 | 52.33 | 2,005,562 | -0.35(-0.66%) |
Mar 25, 2008 | 52.31 | 52.87 | 51.95 | 52.67 | 2,506,295 | +0.34(+0.65%) |
Mar 24, 2008 | 52.49 | 52.71 | 52.09 | 52.33 | 2,339,648 | -0.04(-0.08%) |
Mar 21, 2008 | 52.80 | 52.87 | 52.09 | 52.37 | 3,546,033 | +0.00(+0.00%) |
Mar 20, 2008 | 52.80 | 52.87 | 52.09 | 52.37 | 3,546,033 | +0.13(+0.24%) |
Mar 19, 2008 | 53.44 | 53.84 | 52.25 | 52.25 | 3,263,871 | -1.04(-1.94%) |
Mar 18, 2008 | 53.85 | 53.85 | 52.56 | 53.28 | 3,405,500 | +0.33(+0.62%) |
Mar 17, 2008 | 50.76 | 53.42 | 50.76 | 52.96 | 4,739,586 | +1.17(+2.26%) |
Mar 14, 2008 | 52.90 | 53.08 | 51.33 | 51.79 | 4,494,262 | -0.83(-1.59%) |
Mar 13, 2008 | 52.58 | 52.89 | 52.10 | 52.62 | 3,171,515 | -0.37(-0.69%) |
Mar 12, 2008 | 53.22 | 53.61 | 52.90 | 52.99 | 2,362,582 | -0.22(-0.41%) |
Mar 11, 2008 | 53.42 | 53.42 | 52.29 | 53.21 | 2,484,893 | +0.86(+1.65%) |
Mar 10, 2008 | 52.92 | 53.12 | 52.31 | 52.35 | 2,666,575 | -0.41(-0.78%) |
Mar 07, 2008 | 52.86 | 53.60 | 52.53 | 52.76 | 2,573,437 | -0.41(-0.77%) |
Mar 06, 2008 | 53.40 | 53.59 | 52.87 | 53.17 | 2,837,753 | -0.47(-0.88%) |
Mar 05, 2008 | 53.42 | 53.82 | 53.07 | 53.64 | 3,282,524 | +0.05(+0.10%) |
Mar 04, 2008 | 54.74 | 54.74 | 53.03 | 53.59 | 5,746,227 | -1.55(-2.81%) |