Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 50.15 | 50.46 | 50.14 | 50.18 | 3,727,686 | +0.16(+0.32%) |
May 29, 2008 | 49.80 | 50.33 | 49.67 | 50.02 | 3,132,909 | +0.19(+0.39%) |
May 28, 2008 | 49.66 | 49.83 | 49.34 | 49.83 | 4,188,621 | +0.34(+0.68%) |
May 27, 2008 | 48.98 | 49.52 | 48.97 | 49.49 | 3,992,880 | +0.43(+0.88%) |
May 26, 2008 | 49.22 | 49.36 | 48.83 | 49.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.22 | 49.36 | 48.83 | 49.06 | 2,869,222 | -0.44(-0.89%) |
May 22, 2008 | 49.41 | 49.68 | 49.31 | 49.50 | 3,930,226 | +0.18(+0.36%) |
May 21, 2008 | 50.33 | 50.43 | 49.29 | 49.32 | 4,586,849 | -0.90(-1.80%) |
May 20, 2008 | 50.32 | 50.43 | 49.99 | 50.23 | 7,029,829 | -0.36(-0.70%) |
May 19, 2008 | 50.67 | 51.11 | 50.39 | 50.58 | 2,478,745 | -0.08(-0.15%) |
May 16, 2008 | 50.71 | 50.78 | 50.20 | 50.66 | 1,723,735 | +0.18(+0.35%) |
May 15, 2008 | 49.84 | 50.53 | 49.81 | 50.48 | 2,108,268 | +0.57(+1.13%) |
May 14, 2008 | 49.89 | 50.39 | 49.84 | 49.91 | 1,625,912 | +0.17(+0.34%) |
May 13, 2008 | 49.78 | 49.81 | 49.35 | 49.74 | 1,974,752 | +0.20(+0.41%) |
May 12, 2008 | 49.12 | 49.65 | 48.95 | 49.54 | 1,946,169 | +0.41(+0.83%) |
May 09, 2008 | 48.90 | 49.21 | 48.80 | 49.13 | 2,712,866 | -0.19(-0.38%) |
May 08, 2008 | 49.19 | 49.43 | 49.00 | 49.32 | 2,429,358 | +0.30(+0.62%) |
May 07, 2008 | 49.85 | 49.90 | 48.96 | 49.02 | 3,434,766 | -0.73(-1.47%) |
May 06, 2008 | 49.17 | 49.87 | 49.04 | 49.75 | 2,432,736 | +0.35(+0.71%) |
May 05, 2008 | 49.50 | 49.64 | 49.24 | 49.40 | 2,898,374 | -0.14(-0.27%) |
May 02, 2008 | 49.85 | 49.90 | 49.21 | 49.53 | 4,209,064 | +0.18(+0.36%) |
May 01, 2008 | 48.48 | 49.40 | 48.47 | 49.35 | 2,895,102 | +0.77(+1.58%) |
Apr 30, 2008 | 48.86 | 49.23 | 48.45 | 48.58 | 3,331,900 | -0.14(-0.28%) |
Apr 29, 2008 | 48.90 | 48.97 | 48.58 | 48.72 | 2,282,563 | -0.33(-0.67%) |
Apr 28, 2008 | 49.07 | 49.19 | 48.91 | 49.05 | 2,049,928 | +0.01(+0.02%) |
Apr 25, 2008 | 48.97 | 49.07 | 48.41 | 49.04 | 2,263,542 | +0.27(+0.55%) |
Apr 24, 2008 | 48.65 | 49.11 | 48.13 | 48.77 | 3,146,070 | +0.21(+0.44%) |
Apr 23, 2008 | 48.47 | 48.85 | 48.31 | 48.56 | 2,291,613 | +0.19(+0.40%) |
Apr 22, 2008 | 48.64 | 48.68 | 48.05 | 48.37 | 2,405,546 | -0.45(-0.92%) |
Apr 21, 2008 | 48.58 | 48.97 | 48.52 | 48.81 | 2,680,111 | +0.05(+0.10%) |
Apr 18, 2008 | 48.71 | 48.96 | 48.45 | 48.76 | 3,792,792 | +1.00(+2.09%) |
Apr 17, 2008 | 47.87 | 47.88 | 47.50 | 47.76 | 4,892,150 | -0.22(-0.46%) |
Apr 16, 2008 | 47.23 | 47.98 | 47.18 | 47.98 | 4,144,156 | +1.20(+2.57%) |
Apr 15, 2008 | 46.84 | 46.94 | 46.41 | 46.78 | 2,771,751 | +0.09(+0.20%) |
Apr 14, 2008 | 46.70 | 46.92 | 46.59 | 46.69 | 2,652,523 | -0.03(-0.05%) |
Apr 11, 2008 | 47.32 | 47.32 | 46.67 | 46.72 | 3,779,940 | -1.09(-2.28%) |
Apr 10, 2008 | 47.34 | 47.87 | 47.20 | 47.81 | 2,251,896 | +0.40(+0.84%) |
Apr 09, 2008 | 47.63 | 47.73 | 47.05 | 47.41 | 3,579,024 | -0.29(-0.60%) |
Apr 08, 2008 | 47.54 | 47.79 | 47.44 | 47.70 | 2,892,274 | -0.03(-0.05%) |
Apr 07, 2008 | 48.18 | 48.32 | 47.69 | 47.72 | 3,189,452 | -0.05(-0.11%) |
Apr 04, 2008 | 47.76 | 48.20 | 47.50 | 47.77 | 2,645,830 | +0.19(+0.41%) |
Apr 03, 2008 | 47.33 | 47.82 | 47.23 | 47.58 | 3,025,170 | +0.09(+0.20%) |
Apr 02, 2008 | 47.65 | 47.86 | 47.30 | 47.49 | 3,861,226 | -0.07(-0.14%) |
Apr 01, 2008 | 46.48 | 47.56 | 46.45 | 47.55 | 3,623,420 | +1.52(+3.31%) |
Mar 31, 2008 | 45.78 | 46.25 | 45.77 | 46.03 | 4,982,176 | +0.03(+0.06%) |
Mar 28, 2008 | 46.44 | 46.60 | 45.82 | 46.01 | 3,706,951 | -0.41(-0.87%) |
Mar 27, 2008 | 46.94 | 46.94 | 46.22 | 46.41 | 4,684,414 | -0.33(-0.71%) |
Mar 26, 2008 | 46.92 | 47.01 | 46.61 | 46.74 | 3,122,717 | -0.33(-0.70%) |
Mar 25, 2008 | 46.89 | 47.28 | 46.67 | 47.07 | 3,495,759 | +0.26(+0.56%) |
Mar 24, 2008 | 46.16 | 47.11 | 46.04 | 46.81 | 3,580,168 | +0.83(+1.80%) |
Mar 21, 2008 | 45.30 | 46.10 | 45.07 | 45.98 | 3,240,462 | +0.00(+0.00%) |
Mar 20, 2008 | 45.30 | 46.10 | 45.07 | 45.98 | 3,240,462 | +0.63(+1.38%) |
Mar 19, 2008 | 46.45 | 46.69 | 45.24 | 45.35 | 4,203,081 | -0.94(-2.03%) |
Mar 18, 2008 | 45.43 | 46.37 | 45.24 | 46.29 | 5,987,484 | +1.56(+3.50%) |
Mar 17, 2008 | 44.06 | 45.14 | 43.97 | 44.73 | 4,286,376 | -0.54(-1.20%) |
Mar 14, 2008 | 46.42 | 46.42 | 44.70 | 45.27 | 6,177,490 | -0.73(-1.58%) |
Mar 13, 2008 | 45.15 | 46.26 | 44.88 | 46.00 | 6,539,225 | +0.19(+0.42%) |
Mar 12, 2008 | 46.12 | 46.45 | 45.72 | 45.80 | 5,289,864 | -0.28(-0.61%) |
Mar 11, 2008 | 45.87 | 46.09 | 44.92 | 46.08 | 7,019,754 | +1.26(+2.81%) |
Mar 10, 2008 | 45.37 | 45.51 | 44.68 | 44.82 | 5,300,234 | -0.62(-1.36%) |
Mar 07, 2008 | 45.63 | 46.13 | 45.08 | 45.44 | 5,284,856 | -0.45(-0.98%) |
Mar 06, 2008 | 46.60 | 46.76 | 45.88 | 45.89 | 5,314,715 | -0.91(-1.94%) |
Mar 05, 2008 | 46.65 | 47.11 | 46.35 | 46.79 | 4,469,094 | +0.36(+0.77%) |
Mar 04, 2008 | 46.22 | 46.61 | 45.80 | 46.44 | 4,379,888 | -0.19(-0.42%) |