Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 51.78 | 51.90 | 51.63 | 51.70 | 1,612,914 | +0.10(+0.19%) |
May 29, 2008 | 51.29 | 51.93 | 51.28 | 51.60 | 921,887 | +0.22(+0.44%) |
May 28, 2008 | 51.24 | 51.37 | 50.89 | 51.37 | 938,548 | +0.31(+0.60%) |
May 27, 2008 | 50.74 | 51.14 | 50.62 | 51.07 | 1,703,619 | +0.44(+0.87%) |
May 26, 2008 | 51.09 | 51.19 | 50.59 | 50.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.09 | 51.19 | 50.59 | 50.62 | 1,624,976 | -0.70(-1.37%) |
May 22, 2008 | 51.28 | 51.51 | 51.19 | 51.32 | 3,248,720 | +0.13(+0.26%) |
May 21, 2008 | 52.15 | 52.23 | 51.10 | 51.19 | 2,948,757 | -0.87(-1.68%) |
May 20, 2008 | 52.27 | 52.27 | 51.81 | 52.07 | 1,491,686 | -0.37(-0.71%) |
May 19, 2008 | 52.49 | 52.96 | 52.25 | 52.44 | 1,245,856 | +0.02(+0.04%) |
May 16, 2008 | 52.50 | 52.51 | 52.00 | 52.42 | 1,050,291 | +0.09(+0.18%) |
May 15, 2008 | 51.82 | 52.37 | 51.74 | 52.32 | 2,760,719 | +0.55(+1.06%) |
May 14, 2008 | 51.86 | 52.24 | 51.75 | 51.77 | 1,695,369 | +0.16(+0.31%) |
May 13, 2008 | 51.70 | 51.71 | 51.29 | 51.61 | 2,031,162 | +0.06(+0.12%) |
May 12, 2008 | 51.11 | 51.55 | 50.87 | 51.55 | 1,166,538 | +0.53(+1.03%) |
May 09, 2008 | 50.78 | 51.12 | 50.71 | 51.03 | 681,599 | -0.03(-0.06%) |
May 08, 2008 | 51.23 | 51.41 | 50.92 | 51.06 | 1,027,470 | -0.10(-0.20%) |
May 07, 2008 | 51.89 | 52.00 | 50.98 | 51.16 | 1,705,308 | -0.73(-1.41%) |
May 06, 2008 | 51.27 | 52.01 | 51.14 | 51.89 | 1,326,126 | +0.44(+0.85%) |
May 05, 2008 | 51.62 | 51.76 | 51.37 | 51.45 | 1,150,961 | -0.27(-0.51%) |
May 02, 2008 | 52.06 | 52.08 | 51.42 | 51.72 | 1,369,458 | +0.15(+0.29%) |
May 01, 2008 | 50.68 | 51.57 | 50.60 | 51.57 | 1,188,044 | +0.89(+1.76%) |
Apr 30, 2008 | 51.04 | 51.41 | 50.65 | 50.68 | 1,319,716 | -0.21(-0.41%) |
Apr 29, 2008 | 51.03 | 51.13 | 50.71 | 50.88 | 1,181,372 | -0.21(-0.41%) |
Apr 28, 2008 | 51.21 | 51.33 | 50.97 | 51.09 | 893,103 | -0.02(-0.04%) |
Apr 25, 2008 | 50.97 | 51.18 | 50.45 | 51.11 | 1,215,557 | +0.39(+0.77%) |
Apr 24, 2008 | 50.53 | 51.06 | 50.08 | 50.72 | 1,515,655 | +0.34(+0.67%) |
Apr 23, 2008 | 50.48 | 50.71 | 50.15 | 50.38 | 925,444 | +0.10(+0.19%) |
Apr 22, 2008 | 50.58 | 50.58 | 50.03 | 50.29 | 867,641 | -0.48(-0.95%) |
Apr 21, 2008 | 50.59 | 50.85 | 50.46 | 50.77 | 821,727 | -0.05(-0.09%) |
Apr 18, 2008 | 50.83 | 51.04 | 50.59 | 50.82 | 1,551,762 | +0.69(+1.38%) |
Apr 17, 2008 | 49.88 | 50.16 | 49.66 | 50.13 | 1,141,661 | +0.06(+0.13%) |
Apr 16, 2008 | 49.27 | 50.07 | 49.27 | 50.07 | 902,230 | +1.21(+2.48%) |
Apr 15, 2008 | 48.91 | 48.91 | 48.44 | 48.86 | 807,452 | +0.23(+0.48%) |
Apr 14, 2008 | 48.76 | 48.90 | 48.54 | 48.63 | 1,052,333 | -0.17(-0.34%) |
Apr 11, 2008 | 49.29 | 49.40 | 48.68 | 48.79 | 945,229 | -0.94(-1.89%) |
Apr 10, 2008 | 49.52 | 50.00 | 49.36 | 49.73 | 590,909 | +0.17(+0.35%) |
Apr 09, 2008 | 50.04 | 50.06 | 49.31 | 49.56 | 845,299 | -0.45(-0.90%) |
Apr 08, 2008 | 49.83 | 50.08 | 49.76 | 50.01 | 812,175 | -0.04(-0.09%) |
Apr 07, 2008 | 50.48 | 50.66 | 50.02 | 50.05 | 956,188 | -0.02(-0.04%) |
Apr 04, 2008 | 50.12 | 50.48 | 49.79 | 50.07 | 888,724 | +0.02(+0.04%) |
Apr 03, 2008 | 49.71 | 50.23 | 49.61 | 50.06 | 849,852 | +0.06(+0.12%) |
Apr 02, 2008 | 50.05 | 50.31 | 49.73 | 50.00 | 858,089 | +0.03(+0.07%) |
Apr 01, 2008 | 48.92 | 49.98 | 48.84 | 49.96 | 1,389,463 | +1.73(+3.59%) |
Mar 31, 2008 | 48.02 | 48.50 | 47.91 | 48.23 | 977,920 | +0.16(+0.33%) |
Mar 28, 2008 | 48.60 | 48.73 | 47.92 | 48.07 | 1,343,719 | -0.43(-0.89%) |
Mar 27, 2008 | 49.00 | 49.12 | 48.38 | 48.50 | 1,678,157 | -0.18(-0.37%) |
Mar 26, 2008 | 49.14 | 49.16 | 48.68 | 48.68 | 1,475,733 | -0.58(-1.18%) |
Mar 25, 2008 | 49.17 | 49.49 | 48.86 | 49.26 | 1,847,844 | -0.16(-0.32%) |
Mar 24, 2008 | 48.77 | 49.74 | 48.75 | 49.42 | 1,855,227 | +1.05(+2.17%) |
Mar 21, 2008 | 47.94 | 48.59 | 47.33 | 48.37 | 1,920,698 | +0.00(+0.00%) |
Mar 20, 2008 | 47.94 | 48.59 | 47.33 | 48.37 | 1,920,698 | +0.99(+2.09%) |
Mar 19, 2008 | 48.94 | 49.04 | 47.38 | 47.38 | 1,176,920 | -1.30(-2.67%) |
Mar 18, 2008 | 47.59 | 48.68 | 47.39 | 48.68 | 2,041,763 | +1.94(+4.16%) |
Mar 17, 2008 | 46.18 | 47.12 | 46.04 | 46.74 | 2,961,351 | -0.55(-1.15%) |
Mar 14, 2008 | 48.55 | 48.55 | 46.75 | 47.29 | 2,282,005 | -0.89(-1.84%) |
Mar 13, 2008 | 47.11 | 48.42 | 46.92 | 48.17 | 1,463,938 | +0.31(+0.65%) |
Mar 12, 2008 | 48.46 | 48.75 | 47.86 | 47.86 | 901,422 | -0.46(-0.95%) |
Mar 11, 2008 | 47.82 | 48.32 | 47.03 | 48.32 | 1,619,887 | +1.65(+3.54%) |
Mar 10, 2008 | 47.48 | 47.48 | 46.57 | 46.67 | 1,354,096 | -0.72(-1.53%) |
Mar 07, 2008 | 47.44 | 48.12 | 46.99 | 47.39 | 2,488,578 | -0.52(-1.08%) |
Mar 06, 2008 | 48.68 | 48.75 | 47.73 | 47.91 | 1,371,950 | -1.01(-2.07%) |
Mar 05, 2008 | 48.86 | 49.27 | 48.43 | 48.92 | 1,842,476 | +0.27(+0.56%) |
Mar 04, 2008 | 48.46 | 48.79 | 47.94 | 48.65 | 1,658,893 | -0.15(-0.32%) |