Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.09 | 49.58 | 48.98 | 49.23 | 3,275,457 | +0.15(+0.30%) |
May 29, 2008 | 48.07 | 49.41 | 48.05 | 49.09 | 3,367,023 | +0.95(+1.98%) |
May 28, 2008 | 48.56 | 48.71 | 47.69 | 48.13 | 3,039,121 | -0.58(-1.19%) |
May 27, 2008 | 47.26 | 48.87 | 47.26 | 48.71 | 3,085,006 | +1.30(+2.75%) |
May 26, 2008 | 47.44 | 47.93 | 47.24 | 47.41 | 2,599,659 | +0.00(+0.00%) |
May 23, 2008 | 47.44 | 47.93 | 47.24 | 47.41 | 2,599,659 | -0.30(-0.64%) |
May 22, 2008 | 48.15 | 48.22 | 47.52 | 47.71 | 2,835,448 | -0.29(-0.61%) |
May 21, 2008 | 48.43 | 49.42 | 47.80 | 48.01 | 4,809,091 | -0.10(-0.20%) |
May 20, 2008 | 47.46 | 48.39 | 47.11 | 48.10 | 6,899,648 | +0.61(+1.28%) |
May 19, 2008 | 48.58 | 48.91 | 46.89 | 47.50 | 6,530,406 | -1.15(-2.36%) |
May 16, 2008 | 50.77 | 50.83 | 48.13 | 48.64 | 10,416,767 | -1.88(-3.73%) |
May 15, 2008 | 51.49 | 51.93 | 50.05 | 50.53 | 7,193,212 | -1.24(-2.39%) |
May 14, 2008 | 53.16 | 53.52 | 51.34 | 51.76 | 9,010,888 | -1.76(-3.28%) |
May 13, 2008 | 53.16 | 53.75 | 51.57 | 53.52 | 7,712,583 | +0.29(+0.55%) |
May 12, 2008 | 51.75 | 53.45 | 51.12 | 53.22 | 5,800,609 | +1.63(+3.16%) |
May 09, 2008 | 51.10 | 52.13 | 50.76 | 51.60 | 2,556,116 | +0.03(+0.06%) |
May 08, 2008 | 51.40 | 52.20 | 51.02 | 51.57 | 2,075,315 | +0.46(+0.90%) |
May 07, 2008 | 51.04 | 51.88 | 50.81 | 51.11 | 2,429,110 | -0.07(-0.13%) |
May 06, 2008 | 50.95 | 51.43 | 50.57 | 51.17 | 2,588,838 | +0.09(+0.17%) |
May 05, 2008 | 51.91 | 52.27 | 51.02 | 51.09 | 1,643,754 | -1.06(-2.03%) |
May 02, 2008 | 52.50 | 53.07 | 51.67 | 52.15 | 3,566,401 | -0.02(-0.04%) |
May 01, 2008 | 50.33 | 52.23 | 50.27 | 52.16 | 2,924,632 | +1.69(+3.34%) |
Apr 30, 2008 | 50.88 | 51.44 | 50.25 | 50.48 | 2,055,246 | -0.21(-0.41%) |
Apr 29, 2008 | 50.53 | 51.25 | 50.39 | 50.68 | 2,607,660 | -0.15(-0.29%) |
Apr 28, 2008 | 51.04 | 51.04 | 50.36 | 50.83 | 2,020,010 | +0.29(+0.58%) |
Apr 25, 2008 | 50.44 | 50.97 | 49.93 | 50.54 | 3,576,182 | +0.04(+0.08%) |
Apr 24, 2008 | 50.70 | 51.02 | 50.19 | 50.50 | 3,347,926 | -0.31(-0.62%) |
Apr 23, 2008 | 51.61 | 51.61 | 50.43 | 50.81 | 2,581,774 | -0.11(-0.21%) |
Apr 22, 2008 | 50.61 | 51.07 | 50.31 | 50.92 | 1,664,727 | -0.14(-0.27%) |
Apr 21, 2008 | 50.40 | 51.36 | 50.37 | 51.06 | 2,683,104 | +0.05(+0.10%) |
Apr 18, 2008 | 51.63 | 51.98 | 50.76 | 51.01 | 4,967,699 | +0.54(+1.07%) |
Apr 17, 2008 | 51.32 | 51.84 | 49.99 | 50.47 | 3,111,669 | -0.55(-1.08%) |
Apr 16, 2008 | 50.15 | 51.12 | 49.92 | 51.02 | 3,361,276 | +1.12(+2.24%) |
Apr 15, 2008 | 49.53 | 50.16 | 49.23 | 49.90 | 2,760,333 | +0.54(+1.09%) |
Apr 14, 2008 | 49.04 | 49.92 | 48.61 | 49.36 | 2,308,371 | +0.12(+0.24%) |
Apr 11, 2008 | 50.41 | 50.45 | 48.91 | 49.24 | 3,309,062 | -1.12(-2.22%) |
Apr 10, 2008 | 50.06 | 50.86 | 49.41 | 50.36 | 2,015,448 | +0.33(+0.67%) |
Apr 09, 2008 | 51.60 | 51.60 | 49.48 | 50.03 | 2,961,709 | -1.40(-2.73%) |
Apr 08, 2008 | 50.87 | 51.79 | 50.87 | 51.43 | 2,761,072 | +0.14(+0.27%) |
Apr 07, 2008 | 51.34 | 51.81 | 50.86 | 51.29 | 3,559,223 | +0.35(+0.69%) |
Apr 04, 2008 | 49.83 | 51.27 | 49.71 | 50.94 | 3,653,405 | +1.07(+2.14%) |
Apr 03, 2008 | 50.42 | 50.87 | 49.75 | 49.87 | 3,174,679 | -0.62(-1.22%) |
Apr 02, 2008 | 50.35 | 51.18 | 49.97 | 50.49 | 3,121,384 | -0.44(-0.87%) |
Apr 01, 2008 | 50.02 | 50.96 | 49.39 | 50.93 | 4,011,702 | +1.97(+4.03%) |
Mar 31, 2008 | 48.42 | 49.30 | 48.18 | 48.96 | 3,102,720 | +0.57(+1.18%) |
Mar 28, 2008 | 47.76 | 48.72 | 47.68 | 48.39 | 3,715,986 | +1.17(+2.47%) |
Mar 27, 2008 | 48.40 | 48.54 | 47.09 | 47.22 | 3,242,379 | -1.28(-2.65%) |
Mar 26, 2008 | 48.61 | 48.73 | 47.90 | 48.51 | 2,755,257 | -0.71(-1.43%) |
Mar 25, 2008 | 49.36 | 50.10 | 49.04 | 49.21 | 4,150,377 | +0.48(+0.99%) |
Mar 24, 2008 | 47.47 | 49.24 | 47.35 | 48.73 | 3,680,540 | +1.21(+2.54%) |
Mar 21, 2008 | 46.19 | 47.53 | 45.50 | 47.53 | 4,254,849 | +0.00(+0.00%) |
Mar 20, 2008 | 46.19 | 47.53 | 45.50 | 47.53 | 4,254,849 | +1.56(+3.39%) |
Mar 19, 2008 | 46.48 | 47.49 | 45.97 | 45.97 | 2,553,746 | -0.10(-0.21%) |
Mar 18, 2008 | 45.41 | 46.15 | 44.60 | 46.06 | 3,627,050 | +1.09(+2.42%) |
Mar 17, 2008 | 45.99 | 46.25 | 44.61 | 44.98 | 4,947,257 | -1.03(-2.24%) |
Mar 14, 2008 | 46.26 | 47.73 | 45.33 | 46.01 | 4,072,231 | -0.34(-0.74%) |
Mar 13, 2008 | 45.98 | 46.78 | 44.97 | 46.35 | 2,977,065 | +0.03(+0.06%) |
Mar 12, 2008 | 46.80 | 47.23 | 46.10 | 46.32 | 2,830,372 | +0.11(+0.23%) |
Mar 11, 2008 | 44.44 | 46.22 | 44.38 | 46.21 | 4,379,679 | +2.39(+5.46%) |
Mar 10, 2008 | 45.40 | 45.40 | 43.82 | 43.82 | 4,633,139 | -1.60(-3.52%) |
Mar 07, 2008 | 45.73 | 46.45 | 44.76 | 45.42 | 4,041,509 | -0.46(-1.00%) |
Mar 06, 2008 | 46.65 | 47.45 | 45.86 | 45.88 | 3,237,203 | -0.74(-1.58%) |
Mar 05, 2008 | 45.73 | 46.98 | 45.62 | 46.61 | 2,899,396 | +0.47(+1.02%) |
Mar 04, 2008 | 46.33 | 46.39 | 45.31 | 46.14 | 4,548,758 | -0.66(-1.40%) |