Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 56.13 | 56.62 | 55.56 | 56.10 | 19,075,580 | +0.94(+1.70%) |
May 29, 2008 | 56.23 | 57.78 | 55.07 | 55.16 | 33,336,818 | -0.92(-1.64%) |
May 28, 2008 | 54.53 | 56.25 | 53.72 | 56.08 | 22,666,256 | +1.95(+3.60%) |
May 27, 2008 | 54.87 | 55.19 | 53.70 | 54.13 | 21,227,688 | -0.96(-1.73%) |
May 26, 2008 | 55.55 | 55.65 | 54.25 | 55.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.55 | 55.65 | 54.25 | 55.09 | 19,925,274 | -0.02(-0.03%) |
May 22, 2008 | 56.08 | 56.31 | 54.92 | 55.10 | 17,288,432 | -0.72(-1.29%) |
May 21, 2008 | 57.04 | 57.37 | 55.63 | 55.82 | 25,928,628 | -0.97(-1.71%) |
May 20, 2008 | 56.08 | 56.85 | 55.47 | 56.79 | 26,216,474 | +0.25(+0.44%) |
May 19, 2008 | 56.63 | 57.67 | 56.00 | 56.55 | 27,329,336 | +0.27(+0.49%) |
May 16, 2008 | 55.47 | 56.35 | 55.43 | 56.27 | 21,549,090 | +1.54(+2.81%) |
May 15, 2008 | 53.76 | 54.83 | 53.57 | 54.74 | 18,342,972 | +1.46(+2.74%) |
May 14, 2008 | 53.86 | 54.28 | 53.22 | 53.28 | 15,628,506 | -0.44(-0.81%) |
May 13, 2008 | 53.99 | 54.17 | 53.40 | 53.71 | 19,602,512 | +0.18(+0.33%) |
May 12, 2008 | 52.80 | 53.64 | 52.04 | 53.54 | 16,793,606 | +1.03(+1.97%) |
May 09, 2008 | 51.74 | 52.50 | 51.35 | 52.50 | 14,439,115 | +0.27(+0.52%) |
May 08, 2008 | 52.01 | 52.53 | 51.47 | 52.23 | 18,722,466 | +0.56(+1.07%) |
May 07, 2008 | 53.52 | 53.54 | 51.40 | 51.68 | 25,150,094 | -1.69(-3.16%) |
May 06, 2008 | 52.70 | 53.36 | 52.48 | 53.36 | 19,804,236 | +0.31(+0.59%) |
May 05, 2008 | 52.81 | 53.32 | 52.53 | 53.05 | 20,554,330 | +0.25(+0.48%) |
May 02, 2008 | 53.82 | 54.00 | 52.43 | 52.80 | 30,290,044 | +0.89(+1.72%) |
May 01, 2008 | 51.72 | 53.02 | 50.95 | 51.91 | 36,820,936 | +0.85(+1.66%) |
Apr 30, 2008 | 48.05 | 52.86 | 47.90 | 51.06 | 52,828,232 | +3.61(+7.61%) |
Apr 29, 2008 | 48.84 | 48.84 | 47.22 | 47.45 | 20,333,072 | -1.81(-3.67%) |
Apr 28, 2008 | 50.17 | 50.20 | 49.24 | 49.25 | 15,025,991 | -0.27(-0.54%) |
Apr 25, 2008 | 49.23 | 49.55 | 48.64 | 49.52 | 16,178,181 | +0.68(+1.40%) |
Apr 24, 2008 | 49.89 | 49.97 | 48.73 | 48.84 | 21,481,842 | -1.15(-2.30%) |
Apr 23, 2008 | 50.38 | 50.59 | 49.81 | 49.98 | 18,670,866 | -0.45(-0.88%) |
Apr 22, 2008 | 50.22 | 51.12 | 50.08 | 50.43 | 20,664,492 | -0.12(-0.24%) |
Apr 21, 2008 | 49.77 | 50.87 | 49.50 | 50.55 | 14,708,961 | +0.93(+1.88%) |
Apr 18, 2008 | 49.63 | 50.06 | 49.11 | 49.62 | 21,868,838 | -0.01(-0.02%) |
Apr 17, 2008 | 48.86 | 49.90 | 48.73 | 49.63 | 24,964,398 | +0.49(+0.99%) |
Apr 16, 2008 | 48.47 | 49.29 | 48.36 | 49.14 | 25,021,812 | +1.57(+3.30%) |
Apr 15, 2008 | 47.51 | 47.74 | 47.11 | 47.57 | 14,495,263 | +0.57(+1.21%) |
Apr 14, 2008 | 46.44 | 47.70 | 45.99 | 47.00 | 22,333,504 | +0.27(+0.58%) |
Apr 11, 2008 | 46.97 | 47.34 | 46.51 | 46.73 | 14,845,043 | -0.80(-1.69%) |
Apr 10, 2008 | 47.46 | 47.85 | 46.70 | 47.53 | 16,619,059 | +0.07(+0.15%) |
Apr 09, 2008 | 48.02 | 48.27 | 47.05 | 47.46 | 18,939,088 | -0.37(-0.77%) |
Apr 08, 2008 | 46.86 | 48.12 | 46.66 | 47.82 | 19,294,008 | +0.51(+1.09%) |
Apr 07, 2008 | 48.05 | 48.55 | 47.11 | 47.31 | 18,047,070 | -0.01(-0.01%) |
Apr 04, 2008 | 46.80 | 47.62 | 46.71 | 47.31 | 24,431,504 | +0.55(+1.18%) |
Apr 03, 2008 | 45.63 | 47.35 | 45.63 | 46.76 | 25,632,314 | +0.75(+1.62%) |
Apr 02, 2008 | 45.65 | 46.52 | 45.19 | 46.01 | 27,667,168 | +0.86(+1.90%) |
Apr 01, 2008 | 44.09 | 45.21 | 43.80 | 45.16 | 23,292,254 | +1.61(+3.70%) |
Mar 31, 2008 | 43.24 | 44.00 | 43.08 | 43.54 | 17,166,188 | +0.09(+0.21%) |
Mar 28, 2008 | 43.45 | 43.92 | 43.22 | 43.45 | 24,150,946 | -0.49(-1.11%) |
Mar 27, 2008 | 45.15 | 45.22 | 43.74 | 43.94 | 22,382,084 | -0.85(-1.89%) |
Mar 26, 2008 | 44.78 | 45.02 | 43.73 | 44.79 | 25,450,262 | +0.51(+1.15%) |
Mar 25, 2008 | 43.53 | 44.39 | 43.19 | 44.28 | 29,142,614 | +1.55(+3.62%) |
Mar 24, 2008 | 42.79 | 43.86 | 42.37 | 42.73 | 29,864,452 | +0.33(+0.79%) |
Mar 21, 2008 | 41.66 | 42.44 | 40.76 | 42.40 | 39,942,556 | +0.00(+0.00%) |
Mar 20, 2008 | 41.66 | 42.44 | 40.76 | 42.40 | 39,942,204 | +0.10(+0.24%) |
Mar 19, 2008 | 45.93 | 45.94 | 42.12 | 42.30 | 48,501,676 | -3.41(-7.47%) |
Mar 18, 2008 | 44.85 | 45.84 | 44.39 | 45.71 | 31,964,862 | +2.18(+5.01%) |
Mar 17, 2008 | 43.14 | 44.66 | 42.69 | 43.53 | 48,888,576 | -1.77(-3.92%) |
Mar 14, 2008 | 46.90 | 47.03 | 44.34 | 45.30 | 36,812,684 | -0.80(-1.73%) |
Mar 13, 2008 | 45.18 | 46.45 | 44.18 | 46.10 | 41,835,216 | -0.49(-1.06%) |
Mar 12, 2008 | 46.72 | 47.33 | 46.23 | 46.59 | 28,510,870 | +0.10(+0.21%) |
Mar 11, 2008 | 45.69 | 48.21 | 44.52 | 46.50 | 34,455,896 | +2.35(+5.31%) |
Mar 10, 2008 | 45.74 | 45.78 | 43.92 | 44.15 | 36,732,992 | -1.53(-3.35%) |
Mar 07, 2008 | 45.77 | 46.79 | 45.48 | 45.68 | 33,462,512 | -0.86(-1.86%) |
Mar 06, 2008 | 48.52 | 48.59 | 46.47 | 46.55 | 32,882,072 | -2.18(-4.48%) |
Mar 05, 2008 | 47.94 | 48.75 | 47.58 | 48.73 | 29,904,466 | +1.35(+2.84%) |
Mar 04, 2008 | 48.06 | 48.37 | 46.16 | 47.38 | 33,884,900 | -1.10(-2.26%) |