Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.76 | 50.04 | 49.39 | 49.58 | 2,392,924 | -0.29(-0.59%) |
May 29, 2008 | 48.91 | 50.23 | 47.57 | 49.88 | 3,036,023 | +0.77(+1.56%) |
May 28, 2008 | 49.09 | 49.43 | 48.56 | 49.11 | 4,193,107 | -0.01(-0.03%) |
May 27, 2008 | 48.53 | 49.35 | 48.45 | 49.12 | 3,738,241 | +0.49(+1.00%) |
May 26, 2008 | 49.11 | 49.29 | 48.49 | 48.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.11 | 49.29 | 48.49 | 48.63 | 2,844,767 | -0.82(-1.65%) |
May 22, 2008 | 48.22 | 49.46 | 48.21 | 49.45 | 3,487,719 | +1.26(+2.62%) |
May 21, 2008 | 48.38 | 48.91 | 48.17 | 48.19 | 4,967,958 | -0.20(-0.40%) |
May 20, 2008 | 49.05 | 49.05 | 48.15 | 48.38 | 2,941,623 | -0.81(-1.65%) |
May 19, 2008 | 49.10 | 49.77 | 48.93 | 49.19 | 2,268,206 | -0.04(-0.09%) |
May 16, 2008 | 49.02 | 49.45 | 48.80 | 49.23 | 2,806,741 | +0.16(+0.33%) |
May 15, 2008 | 48.70 | 49.27 | 48.09 | 49.07 | 3,113,352 | +0.31(+0.64%) |
May 14, 2008 | 48.31 | 49.33 | 48.15 | 48.76 | 2,815,093 | +0.87(+1.81%) |
May 13, 2008 | 48.56 | 48.73 | 47.66 | 47.89 | 4,188,936 | -0.44(-0.91%) |
May 12, 2008 | 47.72 | 48.61 | 47.70 | 48.33 | 2,479,873 | +0.65(+1.36%) |
May 09, 2008 | 47.44 | 48.78 | 47.30 | 47.68 | 3,235,022 | -0.09(-0.19%) |
May 08, 2008 | 49.37 | 49.37 | 47.70 | 47.78 | 4,013,898 | -1.02(-2.09%) |
May 07, 2008 | 50.75 | 50.75 | 48.61 | 48.79 | 5,098,361 | -1.83(-3.62%) |
May 06, 2008 | 50.85 | 50.93 | 49.95 | 50.63 | 4,975,259 | -0.54(-1.05%) |
May 05, 2008 | 52.43 | 52.57 | 51.10 | 51.17 | 3,123,915 | -1.45(-2.76%) |
May 02, 2008 | 52.83 | 53.30 | 52.14 | 52.62 | 2,918,406 | +0.60(+1.15%) |
May 01, 2008 | 49.97 | 52.22 | 49.71 | 52.02 | 4,681,983 | +2.30(+4.62%) |
Apr 30, 2008 | 50.49 | 50.66 | 49.72 | 49.72 | 4,136,357 | -0.77(-1.52%) |
Apr 29, 2008 | 49.53 | 51.72 | 49.38 | 50.49 | 4,272,530 | +0.39(+0.78%) |
Apr 28, 2008 | 50.64 | 50.65 | 49.41 | 50.10 | 3,043,434 | -0.24(-0.48%) |
Apr 25, 2008 | 50.12 | 50.34 | 49.46 | 50.34 | 3,115,607 | +0.47(+0.95%) |
Apr 24, 2008 | 49.52 | 50.27 | 48.99 | 49.87 | 5,126,663 | +1.03(+2.11%) |
Apr 23, 2008 | 50.98 | 51.14 | 48.55 | 48.84 | 5,415,462 | -2.08(-4.08%) |
Apr 22, 2008 | 51.15 | 51.39 | 50.50 | 50.91 | 2,040,336 | -0.58(-1.12%) |
Apr 21, 2008 | 52.14 | 52.39 | 51.26 | 51.49 | 2,147,430 | -1.33(-2.51%) |
Apr 18, 2008 | 52.48 | 53.45 | 52.35 | 52.82 | 2,904,953 | +1.11(+2.15%) |
Apr 17, 2008 | 51.22 | 52.14 | 50.23 | 51.71 | 2,140,601 | +0.43(+0.84%) |
Apr 16, 2008 | 50.23 | 51.28 | 50.21 | 51.28 | 2,550,716 | +1.37(+2.75%) |
Apr 15, 2008 | 49.76 | 50.46 | 49.42 | 49.90 | 2,239,162 | +0.37(+0.75%) |
Apr 14, 2008 | 50.91 | 50.96 | 49.47 | 49.53 | 2,528,503 | -1.50(-2.94%) |
Apr 11, 2008 | 50.97 | 52.01 | 50.91 | 51.03 | 1,941,433 | -0.84(-1.63%) |
Apr 10, 2008 | 51.05 | 52.29 | 50.96 | 51.88 | 2,745,438 | +0.26(+0.50%) |
Apr 09, 2008 | 52.15 | 52.93 | 51.59 | 51.62 | 2,337,515 | -0.80(-1.53%) |
Apr 08, 2008 | 52.81 | 53.02 | 52.06 | 52.42 | 3,385,568 | -0.65(-1.22%) |
Apr 07, 2008 | 53.21 | 53.99 | 52.65 | 53.07 | 5,839,449 | -1.28(-2.36%) |
Apr 04, 2008 | 54.81 | 55.01 | 53.59 | 54.35 | 2,676,347 | -0.42(-0.76%) |
Apr 03, 2008 | 55.05 | 55.14 | 54.47 | 54.77 | 2,636,823 | -0.43(-0.78%) |
Apr 02, 2008 | 55.44 | 55.73 | 54.47 | 55.21 | 3,394,819 | +0.09(+0.16%) |
Apr 01, 2008 | 53.77 | 55.23 | 53.67 | 55.11 | 2,996,257 | +2.25(+4.26%) |
Mar 31, 2008 | 51.94 | 53.16 | 51.70 | 52.86 | 3,758,556 | +0.92(+1.77%) |
Mar 28, 2008 | 52.18 | 53.01 | 51.84 | 51.94 | 2,936,507 | +0.26(+0.50%) |
Mar 27, 2008 | 53.14 | 53.14 | 51.15 | 51.68 | 4,464,602 | +0.20(+0.38%) |
Mar 26, 2008 | 51.65 | 51.93 | 51.06 | 51.49 | 3,240,360 | -0.83(-1.59%) |
Mar 25, 2008 | 52.69 | 52.69 | 51.41 | 52.32 | 3,956,203 | -0.61(-1.16%) |
Mar 24, 2008 | 52.22 | 53.55 | 52.22 | 52.93 | 3,709,930 | +1.03(+1.98%) |
Mar 21, 2008 | 50.87 | 51.98 | 49.70 | 51.91 | 4,246,341 | +0.00(+0.00%) |
Mar 20, 2008 | 50.87 | 51.98 | 49.70 | 51.91 | 4,246,198 | +2.20(+4.44%) |
Mar 19, 2008 | 49.87 | 51.32 | 49.70 | 49.70 | 5,613,444 | -0.03(-0.06%) |
Mar 18, 2008 | 46.87 | 49.73 | 46.87 | 49.73 | 4,702,996 | +3.65(+7.92%) |
Mar 17, 2008 | 45.54 | 46.92 | 44.64 | 46.08 | 4,315,828 | -0.66(-1.42%) |
Mar 14, 2008 | 48.66 | 48.75 | 46.29 | 46.74 | 4,006,076 | -1.60(-3.32%) |
Mar 13, 2008 | 47.98 | 48.73 | 47.28 | 48.35 | 4,176,679 | -0.40(-0.82%) |
Mar 12, 2008 | 48.91 | 49.93 | 48.58 | 48.75 | 5,086,004 | -0.22(-0.44%) |
Mar 11, 2008 | 47.40 | 49.06 | 46.74 | 48.96 | 6,748,499 | +2.52(+5.42%) |
Mar 10, 2008 | 46.88 | 47.82 | 46.34 | 46.44 | 3,461,028 | -0.31(-0.66%) |
Mar 07, 2008 | 46.18 | 47.94 | 46.05 | 46.75 | 3,843,057 | +0.30(+0.65%) |
Mar 06, 2008 | 47.66 | 48.14 | 46.41 | 46.45 | 4,272,200 | -1.42(-2.96%) |
Mar 05, 2008 | 48.69 | 49.44 | 47.30 | 47.87 | 3,385,524 | -0.72(-1.48%) |
Mar 04, 2008 | 47.57 | 48.78 | 47.18 | 48.58 | 3,777,234 | +0.47(+0.99%) |