Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.06 | 49.84 | 48.44 | 49.14 | 6,626,096 | +0.27(+0.54%) |
May 29, 2008 | 50.39 | 50.41 | 48.87 | 48.88 | 3,499,032 | -1.66(-3.28%) |
May 28, 2008 | 49.59 | 50.54 | 48.76 | 50.54 | 3,044,321 | +0.83(+1.68%) |
May 27, 2008 | 49.71 | 49.88 | 49.10 | 49.71 | 3,090,007 | -0.37(-0.74%) |
May 26, 2008 | 51.31 | 51.87 | 49.57 | 50.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.31 | 51.87 | 49.57 | 50.08 | 2,724,731 | -1.05(-2.05%) |
May 22, 2008 | 51.38 | 51.92 | 50.49 | 51.13 | 3,357,060 | -0.01(-0.02%) |
May 21, 2008 | 51.66 | 52.89 | 51.14 | 51.14 | 3,943,823 | -0.33(-0.64%) |
May 20, 2008 | 50.76 | 51.47 | 50.23 | 51.47 | 3,448,202 | +0.73(+1.43%) |
May 19, 2008 | 49.47 | 51.19 | 49.36 | 50.74 | 4,585,767 | +1.47(+2.98%) |
May 16, 2008 | 47.70 | 49.27 | 47.21 | 49.27 | 4,184,556 | +2.23(+4.75%) |
May 15, 2008 | 46.22 | 47.27 | 45.91 | 47.04 | 4,313,869 | +1.16(+2.53%) |
May 14, 2008 | 46.18 | 46.95 | 45.82 | 45.88 | 4,126,935 | -0.05(-0.12%) |
May 13, 2008 | 44.85 | 45.97 | 44.68 | 45.93 | 3,236,805 | +1.25(+2.79%) |
May 12, 2008 | 44.43 | 44.94 | 44.04 | 44.68 | 1,968,556 | -0.19(-0.41%) |
May 09, 2008 | 45.89 | 45.89 | 44.32 | 44.87 | 1,720,352 | -0.24(-0.54%) |
May 08, 2008 | 44.61 | 45.14 | 43.63 | 45.11 | 2,592,953 | +0.59(+1.33%) |
May 07, 2008 | 45.77 | 45.93 | 44.47 | 44.52 | 4,315,345 | -0.86(-1.91%) |
May 06, 2008 | 43.99 | 45.61 | 43.80 | 45.38 | 3,823,592 | +1.34(+3.05%) |
May 05, 2008 | 44.55 | 44.82 | 43.78 | 44.04 | 3,643,321 | -0.24(-0.54%) |
May 02, 2008 | 44.43 | 45.03 | 43.50 | 44.28 | 4,389,012 | -0.27(-0.60%) |
May 01, 2008 | 46.79 | 47.71 | 43.53 | 44.55 | 7,288,518 | -3.37(-7.04%) |
Apr 30, 2008 | 48.10 | 48.38 | 46.83 | 47.92 | 4,284,108 | +0.32(+0.67%) |
Apr 29, 2008 | 47.05 | 47.89 | 46.50 | 47.60 | 2,957,224 | -0.02(-0.04%) |
Apr 28, 2008 | 48.15 | 48.31 | 47.42 | 47.62 | 1,472,886 | -0.29(-0.61%) |
Apr 25, 2008 | 47.50 | 48.18 | 47.25 | 47.91 | 2,251,531 | +0.73(+1.55%) |
Apr 24, 2008 | 48.27 | 48.27 | 46.71 | 47.18 | 1,996,002 | -1.18(-2.45%) |
Apr 23, 2008 | 48.80 | 49.06 | 47.95 | 48.36 | 2,100,814 | -0.62(-1.27%) |
Apr 22, 2008 | 49.22 | 49.43 | 48.58 | 48.99 | 2,469,136 | -0.18(-0.37%) |
Apr 21, 2008 | 49.32 | 49.44 | 48.52 | 49.17 | 2,537,226 | +0.03(+0.06%) |
Apr 18, 2008 | 48.79 | 49.19 | 47.80 | 49.13 | 2,706,402 | +0.71(+1.46%) |
Apr 17, 2008 | 48.73 | 49.18 | 48.18 | 48.43 | 1,760,455 | -0.33(-0.67%) |
Apr 16, 2008 | 47.99 | 48.77 | 47.55 | 48.76 | 2,150,551 | +1.32(+2.77%) |
Apr 15, 2008 | 47.73 | 47.73 | 46.66 | 47.44 | 2,796,175 | +0.23(+0.49%) |
Apr 14, 2008 | 45.30 | 47.48 | 45.30 | 47.21 | 3,851,873 | +2.12(+4.69%) |
Apr 11, 2008 | 45.09 | 45.78 | 44.88 | 45.09 | 2,269,215 | -0.15(-0.33%) |
Apr 10, 2008 | 45.96 | 46.10 | 44.67 | 45.24 | 2,105,321 | -0.72(-1.57%) |
Apr 09, 2008 | 46.01 | 46.20 | 45.67 | 45.96 | 2,610,201 | -0.05(-0.12%) |
Apr 08, 2008 | 44.87 | 46.07 | 44.87 | 46.01 | 1,539,740 | +0.74(+1.63%) |
Apr 07, 2008 | 45.96 | 46.41 | 45.03 | 45.28 | 2,457,796 | -0.40(-0.87%) |
Apr 04, 2008 | 44.64 | 46.31 | 44.64 | 45.68 | 2,568,024 | +0.94(+2.11%) |
Apr 03, 2008 | 45.09 | 45.35 | 44.57 | 44.73 | 2,657,265 | -0.49(-1.09%) |
Apr 02, 2008 | 44.13 | 45.79 | 43.73 | 45.22 | 4,032,338 | +1.06(+2.40%) |
Apr 01, 2008 | 43.90 | 44.17 | 42.90 | 44.16 | 3,092,203 | +0.59(+1.36%) |
Mar 31, 2008 | 43.17 | 43.77 | 42.79 | 43.57 | 3,512,798 | +0.66(+1.55%) |
Mar 28, 2008 | 43.11 | 43.56 | 42.00 | 42.91 | 3,165,374 | +0.89(+2.12%) |
Mar 27, 2008 | 42.74 | 43.24 | 41.90 | 42.02 | 2,331,738 | -0.26(-0.61%) |
Mar 26, 2008 | 41.69 | 42.74 | 41.41 | 42.28 | 2,542,075 | +1.05(+2.55%) |
Mar 25, 2008 | 40.59 | 41.52 | 40.07 | 41.23 | 2,838,950 | +0.81(+1.99%) |
Mar 24, 2008 | 40.22 | 40.99 | 39.90 | 40.42 | 2,291,174 | +0.45(+1.11%) |
Mar 21, 2008 | 39.44 | 39.97 | 38.37 | 39.97 | 4,161,045 | +0.00(+0.00%) |
Mar 20, 2008 | 39.44 | 39.97 | 38.37 | 39.97 | 4,161,045 | +0.20(+0.49%) |
Mar 19, 2008 | 41.85 | 42.19 | 39.78 | 39.78 | 3,170,208 | -2.20(-5.24%) |
Mar 18, 2008 | 41.21 | 42.00 | 40.79 | 41.98 | 2,746,523 | +1.62(+4.01%) |
Mar 17, 2008 | 41.09 | 41.46 | 39.65 | 40.36 | 3,886,616 | -1.65(-3.94%) |
Mar 14, 2008 | 42.80 | 42.96 | 41.50 | 42.02 | 3,680,221 | -0.78(-1.82%) |
Mar 13, 2008 | 41.88 | 43.06 | 41.52 | 42.80 | 3,712,065 | +0.46(+1.09%) |
Mar 12, 2008 | 42.20 | 42.93 | 41.82 | 42.33 | 3,899,930 | -0.25(-0.60%) |
Mar 11, 2008 | 42.30 | 42.59 | 41.81 | 42.59 | 4,628,989 | +1.14(+2.75%) |
Mar 10, 2008 | 42.27 | 42.43 | 41.20 | 41.45 | 4,313,309 | -0.85(-2.01%) |
Mar 07, 2008 | 42.99 | 43.15 | 41.98 | 42.30 | 4,355,984 | -1.09(-2.52%) |
Mar 06, 2008 | 44.21 | 44.78 | 43.39 | 43.39 | 3,907,264 | -1.13(-2.54%) |
Mar 05, 2008 | 43.70 | 44.68 | 43.56 | 44.52 | 2,904,063 | +1.15(+2.64%) |
Mar 04, 2008 | 44.02 | 44.16 | 42.50 | 43.37 | 3,127,131 | -0.56(-1.27%) |