Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.02 | 49.50 | 48.91 | 49.16 | 3,280,177 | +0.15(+0.30%) |
May 29, 2008 | 48.00 | 49.34 | 47.98 | 49.01 | 3,371,875 | +0.95(+1.98%) |
May 28, 2008 | 48.49 | 48.64 | 47.62 | 48.06 | 3,043,500 | -0.58(-1.19%) |
May 27, 2008 | 47.19 | 48.80 | 47.19 | 48.64 | 3,089,452 | +1.30(+2.75%) |
May 26, 2008 | 47.37 | 47.86 | 47.17 | 47.34 | 2,603,404 | +0.00(+0.00%) |
May 23, 2008 | 47.37 | 47.86 | 47.17 | 47.34 | 2,603,404 | -0.30(-0.64%) |
May 22, 2008 | 48.08 | 48.15 | 47.45 | 47.64 | 2,839,534 | -0.29(-0.61%) |
May 21, 2008 | 48.36 | 49.35 | 47.73 | 47.94 | 4,816,020 | -0.10(-0.20%) |
May 20, 2008 | 47.39 | 48.32 | 47.05 | 48.04 | 6,909,589 | +0.61(+1.28%) |
May 19, 2008 | 48.51 | 48.84 | 46.82 | 47.43 | 6,539,816 | -1.15(-2.36%) |
May 16, 2008 | 50.70 | 50.76 | 48.06 | 48.57 | 10,431,777 | -1.88(-3.73%) |
May 15, 2008 | 51.41 | 51.85 | 49.97 | 50.45 | 7,203,577 | -1.23(-2.39%) |
May 14, 2008 | 53.08 | 53.44 | 51.27 | 51.69 | 9,023,871 | -1.75(-3.28%) |
May 13, 2008 | 53.08 | 53.68 | 51.49 | 53.44 | 7,723,696 | +0.29(+0.55%) |
May 12, 2008 | 51.68 | 53.37 | 51.05 | 53.15 | 5,808,967 | +1.63(+3.16%) |
May 09, 2008 | 51.02 | 52.05 | 50.69 | 51.52 | 2,559,799 | +0.03(+0.06%) |
May 08, 2008 | 51.33 | 52.13 | 50.94 | 51.49 | 2,078,305 | +0.46(+0.90%) |
May 07, 2008 | 50.96 | 51.81 | 50.74 | 51.03 | 2,432,610 | -0.07(-0.13%) |
May 06, 2008 | 50.88 | 51.35 | 50.49 | 51.10 | 2,592,568 | +0.09(+0.17%) |
May 05, 2008 | 51.83 | 52.20 | 50.94 | 51.01 | 1,646,122 | -1.06(-2.03%) |
May 02, 2008 | 52.42 | 52.99 | 51.60 | 52.07 | 3,571,540 | -0.02(-0.04%) |
May 01, 2008 | 50.26 | 52.16 | 50.20 | 52.09 | 2,928,846 | +1.68(+3.34%) |
Apr 30, 2008 | 50.81 | 51.36 | 50.18 | 50.41 | 2,058,207 | -0.21(-0.41%) |
Apr 29, 2008 | 50.45 | 51.18 | 50.32 | 50.61 | 2,611,417 | -0.15(-0.29%) |
Apr 28, 2008 | 50.96 | 50.96 | 50.29 | 50.76 | 2,022,920 | +0.29(+0.58%) |
Apr 25, 2008 | 50.37 | 50.89 | 49.86 | 50.46 | 3,581,334 | +0.04(+0.08%) |
Apr 24, 2008 | 50.63 | 50.94 | 50.12 | 50.42 | 3,352,750 | -0.31(-0.62%) |
Apr 23, 2008 | 51.53 | 51.53 | 50.36 | 50.74 | 2,585,494 | -0.11(-0.21%) |
Apr 22, 2008 | 50.53 | 50.99 | 50.24 | 50.85 | 1,667,126 | -0.14(-0.27%) |
Apr 21, 2008 | 50.33 | 51.29 | 50.30 | 50.98 | 2,686,970 | +0.05(+0.10%) |
Apr 18, 2008 | 51.55 | 51.90 | 50.69 | 50.93 | 4,974,857 | +0.54(+1.07%) |
Apr 17, 2008 | 51.25 | 51.77 | 49.92 | 50.40 | 3,116,153 | -0.55(-1.08%) |
Apr 16, 2008 | 50.08 | 51.04 | 49.85 | 50.94 | 3,366,120 | +1.12(+2.24%) |
Apr 15, 2008 | 49.46 | 50.09 | 49.16 | 49.83 | 2,764,310 | +0.54(+1.09%) |
Apr 14, 2008 | 48.97 | 49.85 | 48.54 | 49.29 | 2,311,697 | +0.12(+0.24%) |
Apr 11, 2008 | 50.34 | 50.38 | 48.84 | 49.17 | 3,313,830 | -1.12(-2.22%) |
Apr 10, 2008 | 49.98 | 50.79 | 49.34 | 50.29 | 2,018,352 | +0.33(+0.67%) |
Apr 09, 2008 | 51.52 | 51.52 | 49.41 | 49.95 | 2,965,977 | -1.40(-2.73%) |
Apr 08, 2008 | 50.80 | 51.72 | 50.80 | 51.35 | 2,765,051 | +0.14(+0.27%) |
Apr 07, 2008 | 51.27 | 51.74 | 50.79 | 51.22 | 3,564,351 | +0.35(+0.69%) |
Apr 04, 2008 | 49.76 | 51.20 | 49.64 | 50.87 | 3,658,670 | +1.07(+2.14%) |
Apr 03, 2008 | 50.35 | 50.80 | 49.68 | 49.80 | 3,179,254 | -0.62(-1.22%) |
Apr 02, 2008 | 50.28 | 51.11 | 49.90 | 50.41 | 3,125,881 | -0.44(-0.87%) |
Apr 01, 2008 | 49.94 | 50.88 | 49.32 | 50.86 | 4,017,482 | +1.97(+4.03%) |
Mar 31, 2008 | 48.35 | 49.23 | 48.11 | 48.89 | 3,107,191 | +0.57(+1.18%) |
Mar 28, 2008 | 47.69 | 48.65 | 47.61 | 48.32 | 3,721,340 | +1.17(+2.47%) |
Mar 27, 2008 | 48.33 | 48.47 | 47.03 | 47.15 | 3,247,051 | -1.28(-2.65%) |
Mar 26, 2008 | 48.54 | 48.66 | 47.83 | 48.44 | 2,759,227 | -0.71(-1.43%) |
Mar 25, 2008 | 49.29 | 50.02 | 48.97 | 49.14 | 4,156,358 | +0.48(+0.99%) |
Mar 24, 2008 | 47.40 | 49.17 | 47.28 | 48.66 | 3,685,844 | +1.20(+2.54%) |
Mar 21, 2008 | 46.13 | 47.46 | 45.43 | 47.46 | 4,260,980 | +0.00(+0.00%) |
Mar 20, 2008 | 46.13 | 47.46 | 45.43 | 47.46 | 4,260,980 | +1.56(+3.39%) |
Mar 19, 2008 | 46.41 | 47.42 | 45.90 | 45.90 | 2,557,426 | -0.10(-0.21%) |
Mar 18, 2008 | 45.34 | 46.09 | 44.54 | 46.00 | 3,632,276 | +1.09(+2.42%) |
Mar 17, 2008 | 45.92 | 46.18 | 44.55 | 44.91 | 4,954,386 | -1.03(-2.24%) |
Mar 14, 2008 | 46.19 | 47.66 | 45.26 | 45.94 | 4,078,098 | -0.34(-0.74%) |
Mar 13, 2008 | 45.91 | 46.71 | 44.90 | 46.28 | 2,981,355 | +0.03(+0.06%) |
Mar 12, 2008 | 46.73 | 47.16 | 46.04 | 46.25 | 2,834,451 | +0.11(+0.23%) |
Mar 11, 2008 | 44.37 | 46.15 | 44.31 | 46.15 | 4,385,990 | +2.39(+5.46%) |
Mar 10, 2008 | 45.33 | 45.33 | 43.76 | 43.76 | 4,639,815 | -1.60(-3.52%) |
Mar 07, 2008 | 45.67 | 46.38 | 44.70 | 45.35 | 4,047,333 | -0.46(-1.00%) |
Mar 06, 2008 | 46.59 | 47.38 | 45.79 | 45.81 | 3,241,867 | -0.73(-1.58%) |
Mar 05, 2008 | 45.67 | 46.91 | 45.56 | 46.55 | 2,903,574 | +0.47(+1.02%) |
Mar 04, 2008 | 46.26 | 46.32 | 45.24 | 46.08 | 4,555,312 | -0.66(-1.40%) |