Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 50.09 | 50.40 | 50.08 | 50.12 | 3,732,417 | +0.16(+0.32%) |
May 29, 2008 | 49.74 | 50.26 | 49.60 | 49.96 | 3,136,886 | +0.19(+0.39%) |
May 28, 2008 | 49.60 | 49.76 | 49.27 | 49.76 | 4,193,938 | +0.34(+0.68%) |
May 27, 2008 | 48.92 | 49.46 | 48.90 | 49.43 | 3,997,949 | +0.43(+0.88%) |
May 26, 2008 | 49.16 | 49.30 | 48.77 | 49.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.16 | 49.30 | 48.77 | 49.00 | 2,872,864 | -0.44(-0.89%) |
May 22, 2008 | 49.34 | 49.62 | 49.25 | 49.44 | 3,935,215 | +0.18(+0.36%) |
May 21, 2008 | 50.26 | 50.36 | 49.22 | 49.26 | 4,592,671 | -0.90(-1.80%) |
May 20, 2008 | 50.25 | 50.36 | 49.92 | 50.16 | 7,038,753 | -0.35(-0.70%) |
May 19, 2008 | 50.61 | 51.05 | 50.32 | 50.52 | 2,481,892 | -0.08(-0.15%) |
May 16, 2008 | 50.64 | 50.72 | 50.14 | 50.59 | 1,725,923 | +0.18(+0.35%) |
May 15, 2008 | 49.77 | 50.47 | 49.75 | 50.41 | 2,110,944 | +0.57(+1.14%) |
May 14, 2008 | 49.82 | 50.32 | 49.77 | 49.85 | 1,627,975 | +0.17(+0.34%) |
May 13, 2008 | 49.71 | 49.75 | 49.29 | 49.68 | 1,977,259 | +0.20(+0.41%) |
May 12, 2008 | 49.06 | 49.59 | 48.89 | 49.48 | 1,948,640 | +0.41(+0.83%) |
May 09, 2008 | 48.84 | 49.15 | 48.74 | 49.07 | 2,716,310 | -0.19(-0.38%) |
May 08, 2008 | 49.13 | 49.37 | 48.94 | 49.26 | 2,432,442 | +0.30(+0.62%) |
May 07, 2008 | 49.79 | 49.83 | 48.89 | 48.95 | 3,439,126 | -0.73(-1.47%) |
May 06, 2008 | 49.11 | 49.81 | 48.98 | 49.68 | 2,435,824 | +0.35(+0.71%) |
May 05, 2008 | 49.44 | 49.58 | 49.18 | 49.33 | 2,902,054 | -0.14(-0.27%) |
May 02, 2008 | 49.79 | 49.84 | 49.15 | 49.47 | 4,214,407 | +0.18(+0.36%) |
May 01, 2008 | 48.42 | 49.33 | 48.41 | 49.29 | 2,898,777 | +0.77(+1.58%) |
Apr 30, 2008 | 48.80 | 49.16 | 48.39 | 48.52 | 3,336,130 | -0.14(-0.28%) |
Apr 29, 2008 | 48.84 | 48.90 | 48.52 | 48.66 | 2,285,461 | -0.33(-0.67%) |
Apr 28, 2008 | 49.00 | 49.12 | 48.84 | 48.99 | 2,052,530 | +0.01(+0.02%) |
Apr 25, 2008 | 48.91 | 49.00 | 48.35 | 48.98 | 2,266,415 | +0.27(+0.55%) |
Apr 24, 2008 | 48.59 | 49.05 | 48.07 | 48.71 | 3,150,064 | +0.21(+0.44%) |
Apr 23, 2008 | 48.41 | 48.78 | 48.24 | 48.50 | 2,294,522 | +0.19(+0.40%) |
Apr 22, 2008 | 48.58 | 48.62 | 47.99 | 48.30 | 2,408,599 | -0.45(-0.92%) |
Apr 21, 2008 | 48.52 | 48.91 | 48.46 | 48.75 | 2,683,513 | +0.05(+0.10%) |
Apr 18, 2008 | 48.65 | 48.89 | 48.39 | 48.70 | 3,797,606 | +1.00(+2.09%) |
Apr 17, 2008 | 47.81 | 47.82 | 47.44 | 47.70 | 4,898,360 | -0.22(-0.46%) |
Apr 16, 2008 | 47.17 | 47.92 | 47.12 | 47.92 | 4,149,417 | +1.20(+2.57%) |
Apr 15, 2008 | 46.78 | 46.88 | 46.35 | 46.72 | 2,775,270 | +0.09(+0.20%) |
Apr 14, 2008 | 46.64 | 46.86 | 46.53 | 46.63 | 2,655,890 | -0.03(-0.05%) |
Apr 11, 2008 | 47.26 | 47.26 | 46.61 | 46.66 | 3,784,738 | -1.09(-2.28%) |
Apr 10, 2008 | 47.28 | 47.81 | 47.14 | 47.75 | 2,254,755 | +0.40(+0.84%) |
Apr 09, 2008 | 47.57 | 47.67 | 46.99 | 47.35 | 3,583,567 | -0.29(-0.60%) |
Apr 08, 2008 | 47.48 | 47.73 | 47.38 | 47.64 | 2,895,946 | -0.03(-0.05%) |
Apr 07, 2008 | 48.12 | 48.26 | 47.63 | 47.66 | 3,193,500 | -0.05(-0.11%) |
Apr 04, 2008 | 47.70 | 48.13 | 47.44 | 47.71 | 2,649,188 | +0.19(+0.41%) |
Apr 03, 2008 | 47.27 | 47.75 | 47.17 | 47.52 | 3,029,010 | +0.09(+0.20%) |
Apr 02, 2008 | 47.59 | 47.80 | 47.24 | 47.43 | 3,866,127 | -0.07(-0.14%) |
Apr 01, 2008 | 46.42 | 47.50 | 46.39 | 47.49 | 3,628,019 | +1.52(+3.31%) |
Mar 31, 2008 | 45.72 | 46.19 | 45.71 | 45.97 | 4,988,500 | +0.03(+0.06%) |
Mar 28, 2008 | 46.38 | 46.54 | 45.76 | 45.95 | 3,711,657 | -0.41(-0.87%) |
Mar 27, 2008 | 46.88 | 46.88 | 46.16 | 46.35 | 4,690,360 | -0.33(-0.71%) |
Mar 26, 2008 | 46.86 | 46.95 | 46.56 | 46.68 | 3,126,681 | -0.33(-0.70%) |
Mar 25, 2008 | 46.83 | 47.22 | 46.61 | 47.01 | 3,500,196 | +0.26(+0.56%) |
Mar 24, 2008 | 46.10 | 47.05 | 45.98 | 46.75 | 3,584,713 | +0.83(+1.80%) |
Mar 21, 2008 | 45.25 | 46.04 | 45.01 | 45.92 | 3,244,575 | +0.00(+0.00%) |
Mar 20, 2008 | 45.25 | 46.04 | 45.01 | 45.92 | 3,244,575 | +0.63(+1.38%) |
Mar 19, 2008 | 46.40 | 46.63 | 45.18 | 45.30 | 4,208,416 | -0.94(-2.03%) |
Mar 18, 2008 | 45.37 | 46.31 | 45.19 | 46.23 | 5,995,084 | +1.56(+3.50%) |
Mar 17, 2008 | 44.01 | 45.09 | 43.91 | 44.67 | 4,291,817 | -0.54(-1.20%) |
Mar 14, 2008 | 46.36 | 46.36 | 44.65 | 45.21 | 6,185,332 | -0.73(-1.58%) |
Mar 13, 2008 | 45.09 | 46.20 | 44.82 | 45.94 | 6,547,526 | +0.19(+0.42%) |
Mar 12, 2008 | 46.06 | 46.39 | 45.66 | 45.74 | 5,296,578 | -0.28(-0.61%) |
Mar 11, 2008 | 45.81 | 46.03 | 44.86 | 46.02 | 7,028,665 | +1.26(+2.81%) |
Mar 10, 2008 | 45.31 | 45.45 | 44.62 | 44.77 | 5,306,962 | -0.62(-1.36%) |
Mar 07, 2008 | 45.57 | 46.07 | 45.02 | 45.38 | 5,291,565 | -0.45(-0.98%) |
Mar 06, 2008 | 46.54 | 46.70 | 45.82 | 45.83 | 5,321,461 | -0.91(-1.94%) |
Mar 05, 2008 | 46.59 | 47.05 | 46.29 | 46.74 | 4,474,767 | +0.36(+0.77%) |
Mar 04, 2008 | 46.16 | 46.56 | 45.74 | 46.38 | 4,385,448 | -0.19(-0.42%) |