Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 47.96 | 48.55 | 47.96 | 48.36 | 5,591,381 | -0.12(-0.26%) |
May 29, 2008 | 47.77 | 48.76 | 47.77 | 48.49 | 5,505,412 | +0.54(+1.12%) |
May 28, 2008 | 47.60 | 48.02 | 47.59 | 47.95 | 5,903,899 | +0.46(+0.96%) |
May 27, 2008 | 47.22 | 47.85 | 47.12 | 47.50 | 4,472,564 | +0.22(+0.47%) |
May 26, 2008 | 47.54 | 47.55 | 47.08 | 47.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.54 | 47.55 | 47.08 | 47.27 | 4,616,960 | -0.52(-1.08%) |
May 22, 2008 | 47.62 | 47.90 | 47.31 | 47.79 | 6,163,035 | +0.32(+0.68%) |
May 21, 2008 | 48.33 | 48.35 | 47.29 | 47.47 | 7,103,776 | -0.88(-1.82%) |
May 20, 2008 | 49.29 | 49.30 | 48.07 | 48.35 | 8,363,547 | -0.95(-1.92%) |
May 19, 2008 | 49.05 | 49.82 | 48.94 | 49.29 | 5,038,517 | +0.24(+0.50%) |
May 16, 2008 | 48.63 | 49.15 | 48.30 | 49.05 | 6,651,309 | +0.50(+1.03%) |
May 15, 2008 | 48.45 | 48.71 | 48.13 | 48.55 | 5,570,853 | +0.08(+0.17%) |
May 14, 2008 | 48.44 | 49.03 | 48.13 | 48.47 | 4,686,916 | +0.34(+0.71%) |
May 13, 2008 | 48.46 | 48.85 | 47.96 | 48.13 | 5,464,179 | -0.31(-0.63%) |
May 12, 2008 | 47.81 | 48.43 | 47.36 | 48.43 | 5,696,305 | +0.84(+1.77%) |
May 09, 2008 | 47.39 | 47.81 | 47.28 | 47.59 | 3,786,245 | -0.39(-0.82%) |
May 08, 2008 | 48.09 | 48.24 | 47.68 | 47.98 | 6,087,452 | +0.17(+0.35%) |
May 07, 2008 | 48.61 | 48.72 | 47.70 | 47.82 | 6,557,548 | -0.67(-1.39%) |
May 06, 2008 | 48.29 | 48.56 | 47.86 | 48.49 | 4,636,653 | +0.13(+0.27%) |
May 05, 2008 | 49.03 | 49.13 | 48.23 | 48.36 | 6,167,366 | -0.62(-1.27%) |
May 02, 2008 | 48.91 | 49.54 | 48.78 | 48.98 | 6,024,248 | +0.44(+0.91%) |
May 01, 2008 | 47.98 | 48.67 | 47.75 | 48.54 | 6,067,703 | +0.59(+1.22%) |
Apr 30, 2008 | 48.02 | 48.79 | 47.92 | 47.95 | 7,522,469 | +0.02(+0.05%) |
Apr 29, 2008 | 48.13 | 48.47 | 47.88 | 47.93 | 5,778,113 | -0.17(-0.35%) |
Apr 28, 2008 | 48.39 | 48.63 | 47.94 | 48.10 | 8,266,989 | -0.43(-0.89%) |
Apr 25, 2008 | 49.17 | 49.18 | 47.68 | 48.53 | 8,902,403 | -0.82(-1.66%) |
Apr 24, 2008 | 50.63 | 50.63 | 48.36 | 49.34 | 10,140,422 | -0.85(-1.70%) |
Apr 23, 2008 | 50.83 | 50.93 | 50.15 | 50.20 | 4,853,319 | -0.42(-0.84%) |
Apr 22, 2008 | 51.23 | 51.26 | 50.22 | 50.62 | 4,368,905 | -0.72(-1.41%) |
Apr 21, 2008 | 51.76 | 51.78 | 51.07 | 51.35 | 4,663,163 | -0.35(-0.68%) |
Apr 18, 2008 | 51.03 | 51.89 | 50.62 | 51.69 | 7,563,734 | +1.40(+2.79%) |
Apr 17, 2008 | 50.24 | 50.55 | 49.44 | 50.29 | 5,143,075 | -0.02(-0.05%) |
Apr 16, 2008 | 49.48 | 50.63 | 49.34 | 50.32 | 8,474,906 | +1.15(+2.35%) |
Apr 15, 2008 | 49.02 | 49.22 | 48.81 | 49.16 | 4,285,828 | +0.36(+0.74%) |
Apr 14, 2008 | 48.82 | 49.29 | 48.46 | 48.80 | 7,132,722 | -0.13(-0.27%) |
Apr 11, 2008 | 49.14 | 49.31 | 48.72 | 48.93 | 9,001,547 | -1.17(-2.34%) |
Apr 10, 2008 | 49.69 | 50.45 | 49.54 | 50.10 | 6,009,232 | +0.47(+0.96%) |
Apr 09, 2008 | 49.88 | 49.96 | 49.14 | 49.63 | 4,758,171 | -0.18(-0.36%) |
Apr 08, 2008 | 49.57 | 50.05 | 49.56 | 49.81 | 5,563,647 | -0.19(-0.39%) |
Apr 07, 2008 | 50.48 | 50.90 | 49.99 | 50.00 | 4,941,743 | -0.21(-0.41%) |
Apr 04, 2008 | 50.07 | 50.55 | 49.52 | 50.21 | 4,491,211 | +0.22(+0.44%) |
Apr 03, 2008 | 50.25 | 50.51 | 49.78 | 49.99 | 5,260,828 | -0.46(-0.91%) |
Apr 02, 2008 | 50.66 | 50.87 | 50.25 | 50.45 | 4,605,110 | -0.26(-0.50%) |
Apr 01, 2008 | 49.64 | 50.84 | 49.54 | 50.71 | 7,721,149 | +1.35(+2.74%) |
Mar 31, 2008 | 48.68 | 49.56 | 48.68 | 49.36 | 5,621,635 | +0.75(+1.54%) |
Mar 28, 2008 | 48.88 | 49.23 | 48.55 | 48.61 | 3,217,572 | +0.06(+0.12%) |
Mar 27, 2008 | 49.14 | 49.33 | 48.55 | 48.55 | 5,773,445 | -0.50(-1.02%) |
Mar 26, 2008 | 49.09 | 49.12 | 48.56 | 49.05 | 5,933,953 | -0.20(-0.41%) |
Mar 25, 2008 | 49.16 | 49.42 | 48.81 | 49.25 | 6,235,737 | +0.21(+0.43%) |
Mar 24, 2008 | 48.73 | 49.39 | 48.58 | 49.04 | 6,963,316 | +0.41(+0.85%) |
Mar 21, 2008 | 48.95 | 49.56 | 48.30 | 48.63 | 11,120,125 | -0.00(-0.00%) |
Mar 20, 2008 | 48.95 | 49.56 | 48.30 | 48.63 | 11,120,125 | -0.93(-1.87%) |
Mar 19, 2008 | 50.66 | 50.93 | 48.98 | 49.56 | 7,137,240 | -0.92(-1.83%) |
Mar 18, 2008 | 49.79 | 50.48 | 49.27 | 50.48 | 7,327,433 | +1.52(+3.11%) |
Mar 17, 2008 | 47.17 | 49.42 | 46.92 | 48.96 | 8,099,412 | +0.61(+1.26%) |
Mar 14, 2008 | 49.71 | 49.71 | 47.78 | 48.35 | 7,830,278 | -0.97(-1.96%) |
Mar 13, 2008 | 48.32 | 49.62 | 48.12 | 49.31 | 6,883,258 | +0.41(+0.84%) |
Mar 12, 2008 | 48.62 | 49.54 | 48.62 | 48.90 | 6,353,608 | +0.29(+0.60%) |
Mar 11, 2008 | 48.20 | 48.64 | 47.39 | 48.61 | 7,020,338 | +1.54(+3.27%) |
Mar 10, 2008 | 47.85 | 48.08 | 46.94 | 47.07 | 6,745,329 | -0.64(-1.35%) |
Mar 07, 2008 | 48.27 | 48.63 | 47.60 | 47.71 | 8,337,535 | -0.90(-1.85%) |
Mar 06, 2008 | 49.08 | 49.41 | 48.57 | 48.61 | 7,559,352 | -0.61(-1.24%) |
Mar 05, 2008 | 49.21 | 49.64 | 48.59 | 49.22 | 6,200,503 | +0.32(+0.66%) |
Mar 04, 2008 | 48.59 | 49.09 | 48.32 | 48.89 | 7,040,038 | -0.05(-0.10%) |