Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.00 | 48.12 | 47.26 | 47.54 | 1,160,729 | -0.43(-0.89%) |
May 29, 2008 | 46.67 | 48.30 | 46.32 | 47.96 | 1,704,484 | +1.44(+3.09%) |
May 28, 2008 | 47.22 | 47.70 | 46.26 | 46.53 | 1,656,112 | -0.51(-1.08%) |
May 27, 2008 | 46.62 | 47.15 | 46.08 | 47.04 | 1,020,853 | +0.73(+1.57%) |
May 26, 2008 | 46.82 | 46.82 | 45.77 | 46.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.82 | 46.82 | 45.77 | 46.31 | 1,264,768 | -0.40(-0.86%) |
May 22, 2008 | 46.75 | 47.24 | 46.30 | 46.71 | 1,087,145 | +0.15(+0.33%) |
May 21, 2008 | 47.27 | 47.29 | 46.40 | 46.55 | 2,288,800 | -0.69(-1.46%) |
May 20, 2008 | 47.83 | 47.83 | 46.64 | 47.24 | 1,950,992 | -0.78(-1.63%) |
May 19, 2008 | 48.58 | 49.22 | 47.79 | 48.02 | 1,498,220 | -0.28(-0.59%) |
May 16, 2008 | 48.86 | 49.39 | 47.69 | 48.31 | 2,356,218 | -0.66(-1.34%) |
May 15, 2008 | 50.24 | 51.75 | 48.28 | 48.96 | 4,065,954 | -0.52(-1.04%) |
May 14, 2008 | 48.53 | 50.00 | 48.31 | 49.48 | 1,373,801 | +1.15(+2.39%) |
May 13, 2008 | 48.36 | 48.94 | 47.97 | 48.33 | 1,516,619 | +0.08(+0.17%) |
May 12, 2008 | 46.62 | 48.31 | 46.62 | 48.24 | 1,659,695 | +1.51(+3.23%) |
May 09, 2008 | 46.30 | 47.13 | 45.89 | 46.73 | 831,519 | +0.39(+0.84%) |
May 08, 2008 | 47.46 | 47.75 | 46.04 | 46.35 | 2,147,037 | -0.88(-1.87%) |
May 07, 2008 | 47.95 | 48.58 | 47.08 | 47.23 | 1,834,681 | -0.37(-0.79%) |
May 06, 2008 | 47.55 | 48.31 | 46.96 | 47.60 | 1,930,685 | +0.06(+0.14%) |
May 05, 2008 | 48.68 | 48.68 | 47.51 | 47.54 | 2,207,765 | -1.24(-2.54%) |
May 02, 2008 | 49.03 | 49.52 | 47.86 | 48.78 | 2,183,513 | +0.40(+0.83%) |
May 01, 2008 | 46.71 | 48.58 | 46.49 | 48.38 | 1,481,917 | +1.42(+3.02%) |
Apr 30, 2008 | 48.23 | 48.23 | 46.76 | 46.96 | 1,882,599 | -1.08(-2.24%) |
Apr 29, 2008 | 48.60 | 48.61 | 46.91 | 48.04 | 2,327,908 | -0.53(-1.09%) |
Apr 28, 2008 | 49.52 | 49.57 | 47.91 | 48.56 | 2,263,264 | -0.73(-1.48%) |
Apr 25, 2008 | 47.84 | 49.46 | 47.55 | 49.29 | 3,967,210 | +1.62(+3.40%) |
Apr 24, 2008 | 47.99 | 48.89 | 47.23 | 47.67 | 10,367,759 | -5.19(-9.81%) |
Apr 23, 2008 | 52.15 | 53.75 | 52.15 | 52.86 | 2,403,866 | +0.70(+1.35%) |
Apr 22, 2008 | 53.10 | 53.29 | 51.61 | 52.16 | 1,679,608 | -1.37(-2.57%) |
Apr 21, 2008 | 52.91 | 53.56 | 52.53 | 53.53 | 1,441,479 | +0.62(+1.17%) |
Apr 18, 2008 | 53.13 | 53.78 | 52.22 | 52.91 | 4,602,671 | +0.37(+0.70%) |
Apr 17, 2008 | 51.87 | 52.75 | 51.67 | 52.55 | 5,221,276 | +0.37(+0.70%) |
Apr 16, 2008 | 52.06 | 52.51 | 50.33 | 52.18 | 5,724,515 | +0.45(+0.87%) |
Apr 15, 2008 | 52.58 | 52.98 | 51.24 | 51.73 | 3,510,189 | -0.63(-1.20%) |
Apr 14, 2008 | 53.46 | 53.46 | 52.03 | 52.35 | 2,987,318 | -1.03(-1.92%) |
Apr 11, 2008 | 52.89 | 53.87 | 52.75 | 53.38 | 4,423,764 | -1.60(-2.91%) |
Apr 10, 2008 | 55.75 | 56.03 | 54.53 | 54.98 | 2,924,573 | -1.19(-2.11%) |
Apr 09, 2008 | 57.66 | 57.93 | 55.97 | 56.17 | 1,627,371 | -1.57(-2.73%) |
Apr 08, 2008 | 57.57 | 58.26 | 57.29 | 57.74 | 1,788,457 | -0.26(-0.46%) |
Apr 07, 2008 | 59.23 | 59.27 | 57.88 | 58.00 | 1,474,268 | -0.85(-1.44%) |
Apr 04, 2008 | 59.33 | 59.49 | 58.09 | 58.85 | 1,316,203 | -0.23(-0.38%) |
Apr 03, 2008 | 58.28 | 59.35 | 57.88 | 59.08 | 1,564,841 | +0.15(+0.26%) |
Apr 02, 2008 | 59.36 | 59.74 | 58.71 | 58.92 | 2,226,908 | +0.03(+0.04%) |
Apr 01, 2008 | 56.14 | 59.27 | 56.14 | 58.89 | 3,103,834 | +2.90(+5.19%) |
Mar 31, 2008 | 54.94 | 56.35 | 54.33 | 55.99 | 1,374,440 | +0.89(+1.62%) |
Mar 28, 2008 | 55.49 | 55.87 | 54.97 | 55.10 | 890,903 | -0.06(-0.11%) |
Mar 27, 2008 | 56.07 | 56.31 | 55.12 | 55.16 | 1,488,799 | -0.49(-0.88%) |
Mar 26, 2008 | 56.56 | 57.27 | 55.46 | 55.65 | 1,915,461 | -0.92(-1.62%) |
Mar 25, 2008 | 57.29 | 57.45 | 55.91 | 56.57 | 1,335,538 | -0.46(-0.80%) |
Mar 24, 2008 | 57.42 | 58.44 | 56.71 | 57.02 | 2,264,558 | -0.24(-0.42%) |
Mar 21, 2008 | 55.13 | 57.48 | 54.40 | 57.26 | 2,244,581 | +0.00(+0.00%) |
Mar 20, 2008 | 55.13 | 57.48 | 54.40 | 57.26 | 2,244,581 | +2.13(+3.86%) |
Mar 19, 2008 | 55.53 | 56.33 | 55.00 | 55.13 | 2,797,008 | -0.01(-0.02%) |
Mar 18, 2008 | 53.10 | 55.49 | 52.33 | 55.15 | 2,609,429 | +2.94(+5.62%) |
Mar 17, 2008 | 52.14 | 53.24 | 50.91 | 52.21 | 3,339,380 | -1.30(-2.42%) |
Mar 14, 2008 | 55.35 | 55.35 | 52.91 | 53.51 | 1,658,800 | -1.32(-2.41%) |
Mar 13, 2008 | 53.57 | 55.20 | 52.66 | 54.83 | 2,513,123 | -0.08(-0.14%) |
Mar 12, 2008 | 55.33 | 56.04 | 53.89 | 54.91 | 1,676,333 | +0.03(+0.06%) |
Mar 11, 2008 | 53.88 | 55.37 | 53.42 | 54.87 | 2,438,006 | +1.80(+3.39%) |
Mar 10, 2008 | 53.88 | 54.44 | 53.04 | 53.07 | 2,101,533 | -0.95(-1.77%) |
Mar 07, 2008 | 52.85 | 55.06 | 52.50 | 54.03 | 2,899,957 | +0.88(+1.65%) |
Mar 06, 2008 | 54.04 | 54.29 | 52.77 | 53.15 | 2,607,822 | -1.26(-2.32%) |
Mar 05, 2008 | 54.66 | 56.23 | 53.95 | 54.42 | 4,140,939 | -2.28(-4.02%) |
Mar 04, 2008 | 56.09 | 57.15 | 55.55 | 56.69 | 3,026,786 | +0.01(+0.02%) |