Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 50.49 | 51.22 | 50.10 | 50.80 | 3,501,532 | +0.27(+0.53%) |
May 29, 2008 | 49.21 | 50.75 | 49.01 | 50.53 | 4,028,245 | +1.07(+2.16%) |
May 28, 2008 | 49.30 | 49.78 | 48.95 | 49.46 | 2,526,871 | +0.48(+0.98%) |
May 27, 2008 | 50.00 | 50.41 | 48.95 | 48.98 | 5,338,167 | -1.17(-2.33%) |
May 26, 2008 | 50.10 | 50.43 | 49.94 | 50.15 | 1,850,670 | +0.33(+0.66%) |
May 23, 2008 | 50.25 | 50.64 | 49.55 | 49.82 | 2,938,333 | -0.58(-1.15%) |
May 22, 2008 | 49.56 | 50.52 | 49.43 | 50.40 | 3,713,318 | +0.99(+2.00%) |
May 21, 2008 | 50.25 | 50.60 | 49.20 | 49.41 | 4,632,106 | -1.10(-2.18%) |
May 20, 2008 | 50.00 | 50.91 | 50.00 | 50.51 | 4,938,159 | +0.01(+0.02%) |
May 19, 2008 | 51.08 | 51.09 | 50.21 | 50.50 | 3,349,483 | +0.00(+0.00%) |
May 16, 2008 | 51.08 | 51.09 | 50.21 | 50.50 | 3,349,483 | -0.13(-0.26%) |
May 15, 2008 | 49.76 | 50.75 | 49.71 | 50.63 | 4,323,525 | +0.78(+1.56%) |
May 14, 2008 | 48.75 | 50.07 | 48.70 | 49.85 | 3,889,808 | +1.23(+2.53%) |
May 13, 2008 | 48.72 | 48.99 | 48.34 | 48.62 | 2,734,957 | -0.12(-0.25%) |
May 12, 2008 | 48.58 | 49.10 | 48.46 | 48.74 | 2,123,655 | +0.16(+0.33%) |
May 09, 2008 | 48.42 | 49.26 | 48.36 | 48.58 | 3,685,306 | -0.27(-0.55%) |
May 08, 2008 | 48.19 | 48.85 | 48.10 | 48.85 | 6,007,204 | +0.54(+1.12%) |
May 07, 2008 | 48.79 | 48.95 | 48.04 | 48.31 | 2,714,028 | -0.34(-0.70%) |
May 06, 2008 | 48.30 | 48.77 | 48.01 | 48.65 | 4,099,861 | -0.05(-0.10%) |
May 05, 2008 | 49.90 | 49.98 | 48.63 | 48.70 | 5,050,775 | -1.38(-2.76%) |
May 02, 2008 | 49.75 | 50.34 | 49.66 | 50.08 | 3,710,339 | +0.61(+1.23%) |
May 01, 2008 | 48.13 | 49.50 | 49.47 | 49.47 | 2,801,625 | +1.45(+3.02%) |
Apr 30, 2008 | 47.06 | 48.41 | 47.06 | 48.02 | 4,042,202 | +0.97(+2.06%) |
Apr 29, 2008 | 47.40 | 47.85 | 46.93 | 47.05 | 3,585,036 | -0.84(-1.75%) |
Apr 28, 2008 | 47.99 | 48.33 | 47.71 | 47.89 | 4,996,097 | -0.20(-0.42%) |
Apr 25, 2008 | 48.08 | 48.30 | 47.50 | 48.09 | 2,692,503 | +0.10(+0.21%) |
Apr 24, 2008 | 47.61 | 48.20 | 47.10 | 47.99 | 4,559,865 | +0.48(+1.01%) |
Apr 23, 2008 | 48.20 | 48.46 | 47.28 | 47.51 | 2,944,116 | -0.52(-1.08%) |
Apr 22, 2008 | 48.36 | 48.71 | 47.62 | 48.03 | 4,030,344 | -0.80(-1.64%) |
Apr 21, 2008 | 48.28 | 48.98 | 48.02 | 48.83 | 5,385,844 | +0.77(+1.60%) |
Apr 18, 2008 | 48.06 | 48.98 | 48.01 | 48.06 | 3,787,234 | +0.71(+1.50%) |
Apr 17, 2008 | 46.50 | 47.58 | 46.50 | 47.35 | 2,696,966 | +0.48(+1.02%) |
Apr 16, 2008 | 46.19 | 46.88 | 45.81 | 46.87 | 2,907,492 | +1.04(+2.27%) |
Apr 15, 2008 | 46.05 | 46.20 | 45.63 | 45.83 | 2,241,089 | +0.03(+0.07%) |
Apr 14, 2008 | 46.28 | 46.30 | 45.40 | 45.80 | 3,254,211 | -0.58(-1.25%) |
Apr 11, 2008 | 46.58 | 46.80 | 46.31 | 46.38 | 5,037,307 | -0.90(-1.90%) |
Apr 10, 2008 | 47.35 | 47.35 | 46.28 | 47.28 | 7,182,278 | +0.24(+0.51%) |
Apr 09, 2008 | 47.26 | 47.30 | 46.61 | 47.04 | 2,289,207 | -0.41(-0.86%) |
Apr 08, 2008 | 47.75 | 47.89 | 47.03 | 47.45 | 3,209,357 | -0.57(-1.19%) |
Apr 07, 2008 | 48.40 | 48.50 | 47.91 | 48.02 | 3,315,097 | +0.10(+0.21%) |
Apr 04, 2008 | 48.75 | 49.14 | 47.92 | 47.92 | 3,945,431 | -0.74(-1.52%) |
Apr 03, 2008 | 48.64 | 49.19 | 48.41 | 48.66 | 5,790,610 | +0.12(+0.25%) |
Apr 02, 2008 | 49.07 | 49.50 | 48.37 | 48.54 | 3,293,345 | -0.25(-0.51%) |
Apr 01, 2008 | 48.50 | 48.95 | 48.30 | 48.79 | 3,858,824 | +0.84(+1.75%) |
Mar 31, 2008 | 46.00 | 47.95 | 45.66 | 47.95 | 5,186,910 | +2.02(+4.40%) |
Mar 28, 2008 | 47.67 | 48.06 | 45.85 | 45.93 | 5,083,527 | -1.83(-3.83%) |
Mar 27, 2008 | 47.65 | 48.15 | 47.41 | 47.76 | 3,477,646 | +0.33(+0.70%) |
Mar 26, 2008 | 48.41 | 48.41 | 47.06 | 47.43 | 4,505,665 | -1.20(-2.47%) |
Mar 25, 2008 | 48.10 | 48.72 | 47.66 | 48.63 | 4,240,379 | +0.81(+1.69%) |
Mar 24, 2008 | 47.01 | 48.00 | 46.85 | 47.82 | 6,291,119 | +1.14(+2.44%) |
Mar 21, 2008 | 45.85 | 47.10 | 44.87 | 46.68 | 9,038,766 | +0.00(+0.00%) |
Mar 20, 2008 | 45.85 | 47.10 | 44.87 | 46.68 | 9,038,766 | +1.12(+2.46%) |
Mar 19, 2008 | 46.50 | 47.52 | 45.37 | 45.56 | 5,668,061 | -0.97(-2.08%) |
Mar 18, 2008 | 45.03 | 46.54 | 44.42 | 46.53 | 4,869,938 | +2.21(+4.99%) |
Mar 17, 2008 | 44.00 | 44.80 | 42.82 | 44.32 | 6,435,705 | -1.20(-2.64%) |
Mar 14, 2008 | 47.50 | 47.50 | 45.50 | 45.52 | 4,030,758 | -1.83(-3.86%) |
Mar 13, 2008 | 46.51 | 47.40 | 45.98 | 47.35 | 4,097,158 | -0.05(-0.11%) |
Mar 12, 2008 | 47.01 | 48.02 | 46.56 | 47.40 | 4,151,638 | +0.34(+0.72%) |
Mar 11, 2008 | 46.55 | 47.63 | 45.65 | 47.06 | 4,929,075 | +1.66(+3.66%) |
Mar 10, 2008 | 46.25 | 46.38 | 45.25 | 45.40 | 2,581,315 | -0.71(-1.54%) |
Mar 07, 2008 | 45.50 | 46.85 | 45.20 | 46.11 | 4,844,817 | +0.39(+0.85%) |
Mar 06, 2008 | 47.55 | 47.60 | 45.70 | 45.72 | 3,217,121 | -1.84(-3.87%) |
Mar 05, 2008 | 48.22 | 48.44 | 47.21 | 47.56 | 4,972,230 | -0.43(-0.90%) |
Mar 04, 2008 | 48.10 | 48.28 | 47.02 | 47.99 | 4,851,599 | -0.50(-1.03%) |