Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 47.94 | 48.53 | 47.94 | 48.35 | 5,593,175 | -0.12(-0.26%) |
May 29, 2008 | 47.75 | 48.75 | 47.75 | 48.47 | 5,507,178 | +0.54(+1.12%) |
May 28, 2008 | 47.59 | 48.01 | 47.57 | 47.94 | 5,905,793 | +0.46(+0.96%) |
May 27, 2008 | 47.21 | 47.84 | 47.10 | 47.48 | 4,473,998 | +0.22(+0.47%) |
May 26, 2008 | 47.53 | 47.54 | 47.06 | 47.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.53 | 47.54 | 47.06 | 47.26 | 4,618,441 | -0.52(-1.08%) |
May 22, 2008 | 47.61 | 47.88 | 47.30 | 47.78 | 6,165,012 | +0.32(+0.68%) |
May 21, 2008 | 48.32 | 48.33 | 47.27 | 47.45 | 7,106,055 | -0.88(-1.82%) |
May 20, 2008 | 49.27 | 49.28 | 48.05 | 48.33 | 8,366,230 | -0.95(-1.92%) |
May 19, 2008 | 49.03 | 49.80 | 48.92 | 49.28 | 5,040,133 | +0.24(+0.50%) |
May 16, 2008 | 48.62 | 49.13 | 48.29 | 49.03 | 6,653,443 | +0.50(+1.03%) |
May 15, 2008 | 48.44 | 48.70 | 48.11 | 48.54 | 5,572,640 | +0.08(+0.17%) |
May 14, 2008 | 48.42 | 49.02 | 48.11 | 48.45 | 4,688,419 | +0.34(+0.71%) |
May 13, 2008 | 48.45 | 48.84 | 47.94 | 48.11 | 5,465,932 | -0.31(-0.63%) |
May 12, 2008 | 47.79 | 48.42 | 47.35 | 48.42 | 5,698,132 | +0.84(+1.77%) |
May 09, 2008 | 47.37 | 47.79 | 47.26 | 47.58 | 3,787,460 | -0.39(-0.82%) |
May 08, 2008 | 48.07 | 48.22 | 47.67 | 47.97 | 6,089,404 | +0.17(+0.35%) |
May 07, 2008 | 48.59 | 48.70 | 47.68 | 47.80 | 6,559,652 | -0.67(-1.39%) |
May 06, 2008 | 48.27 | 48.54 | 47.84 | 48.47 | 4,638,140 | +0.13(+0.27%) |
May 05, 2008 | 49.01 | 49.11 | 48.22 | 48.34 | 6,169,345 | -0.62(-1.27%) |
May 02, 2008 | 48.90 | 49.53 | 48.76 | 48.97 | 6,026,181 | +0.44(+0.91%) |
May 01, 2008 | 47.96 | 48.65 | 47.74 | 48.52 | 6,069,649 | +0.59(+1.22%) |
Apr 30, 2008 | 48.00 | 48.77 | 47.91 | 47.94 | 7,524,882 | +0.02(+0.05%) |
Apr 29, 2008 | 48.12 | 48.45 | 47.86 | 47.91 | 5,779,967 | -0.17(-0.35%) |
Apr 28, 2008 | 48.37 | 48.61 | 47.93 | 48.08 | 8,269,641 | -0.43(-0.89%) |
Apr 25, 2008 | 49.15 | 49.17 | 47.66 | 48.51 | 8,905,259 | -0.82(-1.66%) |
Apr 24, 2008 | 50.61 | 50.61 | 48.34 | 49.33 | 10,143,675 | -0.85(-1.70%) |
Apr 23, 2008 | 50.82 | 50.92 | 50.14 | 50.18 | 4,854,876 | -0.42(-0.84%) |
Apr 22, 2008 | 51.21 | 51.24 | 50.20 | 50.61 | 4,370,307 | -0.72(-1.41%) |
Apr 21, 2008 | 51.74 | 51.77 | 51.05 | 51.33 | 4,664,658 | -0.35(-0.68%) |
Apr 18, 2008 | 51.02 | 51.88 | 50.60 | 51.68 | 7,566,161 | +1.40(+2.79%) |
Apr 17, 2008 | 50.23 | 50.53 | 49.42 | 50.28 | 5,144,725 | -0.02(-0.05%) |
Apr 16, 2008 | 49.46 | 50.61 | 49.32 | 50.30 | 8,477,625 | +1.15(+2.35%) |
Apr 15, 2008 | 49.00 | 49.21 | 48.79 | 49.15 | 4,287,203 | +0.36(+0.74%) |
Apr 14, 2008 | 48.80 | 49.27 | 48.44 | 48.79 | 7,135,010 | -0.13(-0.27%) |
Apr 11, 2008 | 49.12 | 49.30 | 48.70 | 48.92 | 9,004,435 | -1.17(-2.34%) |
Apr 10, 2008 | 49.68 | 50.44 | 49.53 | 50.09 | 6,011,160 | +0.47(+0.95%) |
Apr 09, 2008 | 49.86 | 49.94 | 49.12 | 49.61 | 4,759,697 | -0.18(-0.36%) |
Apr 08, 2008 | 49.56 | 50.03 | 49.55 | 49.80 | 5,565,432 | -0.19(-0.39%) |
Apr 07, 2008 | 50.46 | 50.88 | 49.97 | 49.99 | 4,943,328 | -0.21(-0.41%) |
Apr 04, 2008 | 50.06 | 50.54 | 49.51 | 50.19 | 4,492,652 | +0.22(+0.44%) |
Apr 03, 2008 | 50.24 | 50.49 | 49.76 | 49.98 | 5,262,516 | -0.46(-0.91%) |
Apr 02, 2008 | 50.64 | 50.85 | 50.24 | 50.44 | 4,606,588 | -0.26(-0.50%) |
Apr 01, 2008 | 49.63 | 50.82 | 49.52 | 50.69 | 7,723,626 | +1.35(+2.74%) |
Mar 31, 2008 | 48.66 | 49.55 | 48.66 | 49.34 | 5,623,439 | +0.75(+1.54%) |
Mar 28, 2008 | 48.87 | 49.21 | 48.53 | 48.59 | 3,218,604 | +0.06(+0.12%) |
Mar 27, 2008 | 49.12 | 49.32 | 48.54 | 48.54 | 5,775,297 | -0.50(-1.02%) |
Mar 26, 2008 | 49.08 | 49.10 | 48.55 | 49.03 | 5,935,857 | -0.20(-0.41%) |
Mar 25, 2008 | 49.14 | 49.40 | 48.79 | 49.23 | 6,237,737 | +0.21(+0.43%) |
Mar 24, 2008 | 48.72 | 49.38 | 48.57 | 49.02 | 6,965,549 | +0.41(+0.85%) |
Mar 21, 2008 | 48.94 | 49.54 | 48.29 | 48.61 | 11,123,692 | -0.00(-0.00%) |
Mar 20, 2008 | 48.94 | 49.54 | 48.29 | 48.61 | 11,123,692 | -0.93(-1.87%) |
Mar 19, 2008 | 50.64 | 50.92 | 48.96 | 49.54 | 7,139,529 | -0.92(-1.83%) |
Mar 18, 2008 | 49.77 | 50.46 | 49.26 | 50.46 | 7,329,784 | +1.52(+3.11%) |
Mar 17, 2008 | 47.15 | 49.41 | 46.90 | 48.94 | 8,102,010 | +0.61(+1.26%) |
Mar 14, 2008 | 49.70 | 49.70 | 47.76 | 48.33 | 7,832,789 | -0.97(-1.96%) |
Mar 13, 2008 | 48.31 | 49.61 | 48.10 | 49.30 | 6,885,466 | +0.41(+0.84%) |
Mar 12, 2008 | 48.60 | 49.52 | 48.60 | 48.89 | 6,355,647 | +0.29(+0.60%) |
Mar 11, 2008 | 48.19 | 48.62 | 47.38 | 48.59 | 7,022,590 | +1.54(+3.27%) |
Mar 10, 2008 | 47.83 | 48.07 | 46.93 | 47.05 | 6,747,493 | -0.64(-1.35%) |
Mar 07, 2008 | 48.26 | 48.62 | 47.58 | 47.69 | 8,340,210 | -0.90(-1.85%) |
Mar 06, 2008 | 49.06 | 49.40 | 48.55 | 48.59 | 7,561,777 | -0.61(-1.24%) |
Mar 05, 2008 | 49.19 | 49.63 | 48.57 | 49.20 | 6,202,492 | +0.32(+0.66%) |
Mar 04, 2008 | 48.57 | 49.08 | 48.31 | 48.88 | 7,042,296 | -0.05(-0.10%) |