Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 50.67 | 51.69 | 50.54 | 51.16 | 2,685,421 | -0.03(-0.05%) |
May 29, 2008 | 51.95 | 52.22 | 50.98 | 51.18 | 2,936,976 | -1.59(-3.02%) |
May 28, 2008 | 51.46 | 52.94 | 51.28 | 52.78 | 3,188,049 | +0.54(+1.04%) |
May 27, 2008 | 52.07 | 52.34 | 51.52 | 52.24 | 2,616,585 | -1.25(-2.34%) |
May 26, 2008 | 54.47 | 54.56 | 52.77 | 53.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 54.47 | 54.56 | 52.77 | 53.49 | 2,854,232 | -2.17(-3.89%) |
May 22, 2008 | 56.43 | 56.98 | 54.94 | 55.66 | 2,544,359 | +1.71(+3.18%) |
May 21, 2008 | 55.34 | 56.13 | 53.93 | 53.94 | 4,210,430 | -1.55(-2.80%) |
May 20, 2008 | 55.75 | 56.20 | 54.76 | 55.49 | 3,654,497 | -2.40(-4.15%) |
May 19, 2008 | 58.04 | 59.17 | 57.83 | 57.89 | 2,959,852 | -0.88(-1.50%) |
May 16, 2008 | 58.79 | 59.05 | 57.53 | 58.78 | 2,190,933 | +0.89(+1.54%) |
May 15, 2008 | 56.88 | 58.14 | 56.74 | 57.88 | 2,994,143 | +2.23(+4.02%) |
May 14, 2008 | 56.27 | 57.29 | 55.65 | 55.65 | 2,874,503 | +0.88(+1.61%) |
May 13, 2008 | 54.17 | 55.45 | 54.10 | 54.77 | 4,305,278 | +1.44(+2.70%) |
May 12, 2008 | 52.74 | 53.52 | 52.22 | 53.33 | 1,960,725 | -0.17(-0.32%) |
May 09, 2008 | 52.99 | 53.77 | 52.64 | 53.50 | 1,434,664 | -0.85(-1.57%) |
May 08, 2008 | 53.70 | 54.43 | 53.35 | 54.36 | 2,442,761 | +2.39(+4.59%) |
May 07, 2008 | 52.50 | 53.15 | 51.65 | 51.97 | 3,083,137 | -2.31(-4.25%) |
May 06, 2008 | 52.09 | 54.86 | 52.09 | 54.28 | 5,006,900 | +0.94(+1.76%) |
May 05, 2008 | 51.42 | 53.45 | 51.32 | 53.34 | 3,077,387 | +2.04(+3.97%) |
May 02, 2008 | 50.07 | 51.51 | 49.86 | 51.30 | 1,999,368 | +2.16(+4.39%) |
May 01, 2008 | 50.47 | 50.66 | 47.73 | 49.15 | 3,476,849 | -0.64(-1.28%) |
Apr 30, 2008 | 49.15 | 50.41 | 49.14 | 49.78 | 2,328,049 | +0.06(+0.12%) |
Apr 29, 2008 | 50.56 | 50.94 | 49.66 | 49.72 | 2,000,482 | -2.38(-4.57%) |
Apr 28, 2008 | 53.03 | 53.05 | 51.97 | 52.11 | 1,705,092 | -0.94(-1.77%) |
Apr 25, 2008 | 51.78 | 53.58 | 51.57 | 53.04 | 2,508,642 | +1.15(+2.21%) |
Apr 24, 2008 | 51.82 | 52.10 | 51.12 | 51.90 | 2,445,168 | -2.27(-4.19%) |
Apr 23, 2008 | 53.28 | 54.43 | 53.06 | 54.17 | 2,034,952 | +0.91(+1.71%) |
Apr 22, 2008 | 53.51 | 54.20 | 52.90 | 53.26 | 2,577,753 | -0.29(-0.55%) |
Apr 21, 2008 | 52.05 | 53.62 | 51.72 | 53.55 | 1,877,311 | +1.62(+3.11%) |
Apr 18, 2008 | 50.84 | 51.95 | 50.58 | 51.93 | 2,956,368 | -0.00(-0.01%) |
Apr 17, 2008 | 52.18 | 52.55 | 51.32 | 51.94 | 2,126,099 | -1.05(-1.98%) |
Apr 16, 2008 | 52.22 | 53.22 | 52.00 | 52.99 | 7,021,308 | +2.04(+4.00%) |
Apr 15, 2008 | 49.95 | 50.95 | 49.77 | 50.95 | 3,087,008 | +2.20(+4.52%) |
Apr 14, 2008 | 49.36 | 49.46 | 48.62 | 48.74 | 1,434,202 | -0.24(-0.49%) |
Apr 11, 2008 | 48.56 | 49.73 | 48.48 | 48.98 | 1,183,374 | -0.37(-0.74%) |
Apr 10, 2008 | 48.80 | 49.81 | 48.42 | 49.35 | 1,318,073 | -0.53(-1.06%) |
Apr 09, 2008 | 50.00 | 50.73 | 49.38 | 49.88 | 2,223,297 | -0.04(-0.07%) |
Apr 08, 2008 | 47.45 | 50.10 | 47.45 | 49.92 | 4,319,506 | +1.59(+3.28%) |
Apr 07, 2008 | 48.74 | 49.36 | 48.18 | 48.33 | 3,583,215 | +0.19(+0.40%) |
Apr 04, 2008 | 47.03 | 48.45 | 46.87 | 48.14 | 2,593,708 | +1.89(+4.08%) |
Apr 03, 2008 | 45.49 | 46.66 | 45.22 | 46.25 | 2,299,149 | +0.78(+1.72%) |
Apr 02, 2008 | 45.07 | 45.47 | 44.56 | 45.47 | 3,452,302 | +1.01(+2.28%) |
Apr 01, 2008 | 43.17 | 44.63 | 42.91 | 44.46 | 2,004,013 | +0.84(+1.92%) |
Mar 31, 2008 | 43.98 | 44.20 | 43.05 | 43.62 | 1,408,861 | +0.46(+1.06%) |
Mar 28, 2008 | 44.12 | 44.13 | 43.16 | 43.16 | 1,412,288 | +0.28(+0.65%) |
Mar 27, 2008 | 44.40 | 44.43 | 42.62 | 42.89 | 2,617,435 | -0.08(-0.20%) |
Mar 26, 2008 | 42.59 | 43.32 | 42.40 | 42.97 | 2,459,510 | +1.04(+2.49%) |
Mar 25, 2008 | 41.67 | 42.39 | 41.24 | 41.93 | 2,817,288 | +0.04(+0.09%) |
Mar 24, 2008 | 41.41 | 42.79 | 41.35 | 41.89 | 1,459,155 | +0.85(+2.06%) |
Mar 21, 2008 | 40.51 | 41.12 | 39.88 | 41.04 | 3,577,267 | +0.00(+0.00%) |
Mar 20, 2008 | 40.51 | 41.12 | 39.88 | 41.04 | 3,577,267 | -0.85(-2.02%) |
Mar 19, 2008 | 44.24 | 44.91 | 41.84 | 41.89 | 4,003,637 | -3.68(-8.08%) |
Mar 18, 2008 | 44.50 | 46.17 | 44.37 | 45.57 | 3,915,446 | +2.60(+6.05%) |
Mar 17, 2008 | 44.88 | 45.36 | 42.69 | 42.98 | 4,753,504 | -4.55(-9.58%) |
Mar 14, 2008 | 48.09 | 48.19 | 46.66 | 47.53 | 3,271,812 | +0.27(+0.57%) |
Mar 13, 2008 | 45.81 | 47.26 | 45.45 | 47.26 | 3,269,782 | +1.36(+2.97%) |
Mar 12, 2008 | 46.86 | 46.86 | 45.90 | 45.90 | 2,967,830 | +0.42(+0.92%) |
Mar 11, 2008 | 45.41 | 45.72 | 44.38 | 45.48 | 3,051,150 | +1.09(+2.45%) |
Mar 10, 2008 | 46.05 | 46.07 | 44.13 | 44.39 | 4,006,413 | -2.80(-5.93%) |
Mar 07, 2008 | 47.50 | 47.93 | 46.50 | 47.19 | 3,617,704 | -1.57(-3.22%) |
Mar 06, 2008 | 49.53 | 49.69 | 48.63 | 48.75 | 2,759,545 | -0.07(-0.15%) |
Mar 05, 2008 | 48.46 | 49.28 | 48.25 | 48.83 | 3,579,202 | +1.48(+3.12%) |
Mar 04, 2008 | 47.74 | 47.96 | 46.44 | 47.35 | 3,157,364 | -0.74(-1.53%) |