Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 51.17 | 51.42 | 50.64 | 51.30 | 2,259,124 | +0.08(+0.16%) |
May 29, 2008 | 51.16 | 51.50 | 50.80 | 51.22 | 1,392,900 | +0.05(+0.10%) |
May 28, 2008 | 51.39 | 51.61 | 50.95 | 51.16 | 1,490,118 | -0.10(-0.19%) |
May 27, 2008 | 50.81 | 51.27 | 50.40 | 51.26 | 1,787,220 | +0.35(+0.68%) |
May 26, 2008 | 51.08 | 51.33 | 50.88 | 50.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.08 | 51.33 | 50.88 | 50.92 | 1,803,512 | -0.68(-1.31%) |
May 22, 2008 | 50.72 | 51.68 | 50.54 | 51.59 | 1,902,389 | +0.87(+1.72%) |
May 21, 2008 | 51.55 | 51.81 | 50.64 | 50.72 | 2,352,017 | -0.79(-1.54%) |
May 20, 2008 | 52.09 | 52.14 | 51.23 | 51.51 | 2,693,638 | -0.45(-0.86%) |
May 19, 2008 | 51.88 | 52.31 | 51.69 | 51.96 | 1,551,006 | -0.16(-0.31%) |
May 16, 2008 | 51.96 | 52.54 | 51.80 | 52.12 | 3,472,941 | -0.19(-0.36%) |
May 15, 2008 | 51.94 | 52.49 | 51.61 | 52.30 | 1,713,957 | +0.17(+0.32%) |
May 14, 2008 | 51.97 | 52.61 | 51.74 | 52.13 | 1,623,686 | +0.39(+0.76%) |
May 13, 2008 | 52.21 | 52.21 | 51.00 | 51.74 | 1,817,652 | +0.28(+0.54%) |
May 12, 2008 | 50.98 | 51.48 | 50.84 | 51.47 | 1,339,625 | +0.42(+0.82%) |
May 09, 2008 | 50.40 | 51.30 | 50.17 | 51.05 | 1,218,218 | +0.02(+0.03%) |
May 08, 2008 | 51.29 | 51.66 | 50.74 | 51.03 | 2,177,569 | -0.01(-0.02%) |
May 07, 2008 | 51.77 | 51.88 | 50.85 | 51.04 | 3,960,296 | -0.79(-1.53%) |
May 06, 2008 | 51.61 | 52.50 | 50.43 | 51.83 | 10,568,229 | +3.70(+7.69%) |
May 05, 2008 | 47.04 | 48.25 | 47.04 | 48.13 | 3,183,718 | -0.19(-0.39%) |
May 02, 2008 | 48.26 | 48.90 | 47.97 | 48.32 | 2,246,737 | +0.41(+0.85%) |
May 01, 2008 | 46.40 | 48.24 | 46.40 | 47.91 | 2,985,931 | +1.53(+3.30%) |
Apr 30, 2008 | 47.07 | 47.53 | 46.34 | 46.38 | 2,285,475 | -0.83(-1.75%) |
Apr 29, 2008 | 47.50 | 47.88 | 47.12 | 47.20 | 2,403,409 | -0.53(-1.12%) |
Apr 28, 2008 | 48.33 | 48.57 | 47.35 | 47.74 | 2,723,725 | -0.76(-1.56%) |
Apr 25, 2008 | 48.66 | 48.81 | 47.94 | 48.49 | 2,392,144 | -0.12(-0.26%) |
Apr 24, 2008 | 47.61 | 49.03 | 46.93 | 48.62 | 2,320,516 | +1.35(+2.86%) |
Apr 23, 2008 | 47.03 | 48.21 | 46.55 | 47.27 | 3,145,438 | +0.39(+0.84%) |
Apr 22, 2008 | 47.84 | 48.34 | 46.54 | 46.88 | 5,505,584 | -1.26(-2.62%) |
Apr 21, 2008 | 48.60 | 48.64 | 47.60 | 48.14 | 2,432,325 | -0.38(-0.79%) |
Apr 18, 2008 | 49.07 | 49.34 | 47.46 | 48.52 | 4,239,027 | +1.42(+3.02%) |
Apr 17, 2008 | 46.65 | 47.12 | 46.39 | 47.10 | 1,628,237 | +0.21(+0.46%) |
Apr 16, 2008 | 46.80 | 47.12 | 46.03 | 46.88 | 2,016,770 | +0.58(+1.25%) |
Apr 15, 2008 | 46.27 | 47.09 | 46.14 | 46.31 | 2,764,856 | +0.07(+0.15%) |
Apr 14, 2008 | 46.46 | 46.57 | 45.62 | 46.23 | 2,088,473 | -0.37(-0.80%) |
Apr 11, 2008 | 46.46 | 47.03 | 46.31 | 46.61 | 2,074,218 | -0.30(-0.64%) |
Apr 10, 2008 | 46.90 | 47.40 | 46.57 | 46.91 | 3,974,003 | -1.06(-2.21%) |
Apr 09, 2008 | 47.52 | 48.14 | 47.28 | 47.97 | 1,920,114 | +0.79(+1.68%) |
Apr 08, 2008 | 46.94 | 47.21 | 46.87 | 47.18 | 1,937,381 | +0.01(+0.02%) |
Apr 07, 2008 | 48.76 | 48.90 | 47.01 | 47.17 | 2,508,979 | -1.15(-2.38%) |
Apr 04, 2008 | 46.97 | 48.70 | 46.97 | 48.32 | 2,867,761 | +1.33(+2.82%) |
Apr 03, 2008 | 47.12 | 47.66 | 46.97 | 46.99 | 1,279,893 | -0.35(-0.73%) |
Apr 02, 2008 | 47.55 | 48.01 | 46.72 | 47.34 | 2,275,650 | -0.60(-1.24%) |
Apr 01, 2008 | 46.72 | 48.02 | 46.04 | 47.93 | 1,885,874 | +1.33(+2.86%) |
Mar 31, 2008 | 46.02 | 46.66 | 45.45 | 46.60 | 2,694,781 | +0.63(+1.37%) |
Mar 28, 2008 | 46.39 | 47.12 | 45.83 | 45.97 | 1,551,564 | -0.57(-1.22%) |
Mar 27, 2008 | 46.64 | 47.20 | 46.27 | 46.54 | 1,966,046 | -0.22(-0.48%) |
Mar 26, 2008 | 45.83 | 46.86 | 45.83 | 46.76 | 3,840,000 | +0.63(+1.37%) |
Mar 25, 2008 | 47.71 | 47.93 | 46.01 | 46.13 | 3,923,663 | -1.66(-3.48%) |
Mar 24, 2008 | 48.94 | 49.00 | 47.60 | 47.79 | 1,884,476 | -1.36(-2.77%) |
Mar 21, 2008 | 48.44 | 49.15 | 48.06 | 49.15 | 2,784,653 | +0.00(+0.00%) |
Mar 20, 2008 | 48.44 | 49.15 | 48.06 | 49.15 | 2,784,653 | +0.71(+1.47%) |
Mar 19, 2008 | 48.51 | 49.27 | 48.40 | 48.44 | 2,505,518 | +0.17(+0.35%) |
Mar 18, 2008 | 47.04 | 48.33 | 47.04 | 48.27 | 3,176,004 | +1.96(+4.23%) |
Mar 17, 2008 | 46.05 | 47.12 | 46.05 | 46.31 | 2,719,487 | -0.75(-1.59%) |
Mar 14, 2008 | 47.13 | 48.33 | 46.31 | 47.06 | 5,408,998 | -0.06(-0.13%) |
Mar 13, 2008 | 48.49 | 48.92 | 46.88 | 47.12 | 6,930,623 | -1.95(-3.97%) |
Mar 12, 2008 | 49.56 | 50.25 | 48.90 | 49.07 | 3,371,314 | -0.13(-0.27%) |
Mar 11, 2008 | 50.58 | 50.58 | 47.75 | 49.21 | 5,425,987 | -0.37(-0.75%) |
Mar 10, 2008 | 51.23 | 51.23 | 49.37 | 49.58 | 3,608,815 | -1.49(-2.93%) |
Mar 07, 2008 | 51.24 | 51.66 | 50.81 | 51.08 | 2,432,788 | -0.53(-1.03%) |
Mar 06, 2008 | 52.28 | 52.39 | 51.57 | 51.61 | 2,583,649 | -0.82(-1.56%) |
Mar 05, 2008 | 51.92 | 52.52 | 51.90 | 52.43 | 1,932,976 | +0.83(+1.60%) |
Mar 04, 2008 | 51.84 | 51.98 | 51.48 | 51.60 | 3,946,312 | -0.72(-1.38%) |