Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.38 | 50.21 | 48.70 | 49.73 | 2,934,613 | +0.40(+0.82%) |
May 29, 2008 | 50.09 | 50.09 | 48.66 | 49.32 | 2,290,604 | -0.74(-1.48%) |
May 28, 2008 | 48.07 | 50.21 | 47.97 | 50.06 | 3,776,330 | +2.37(+4.96%) |
May 27, 2008 | 47.85 | 47.85 | 46.59 | 47.70 | 3,598,848 | -0.22(-0.46%) |
May 26, 2008 | 48.73 | 48.96 | 46.87 | 47.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.73 | 48.96 | 46.87 | 47.92 | 3,287,747 | -1.05(-2.15%) |
May 22, 2008 | 48.45 | 49.61 | 47.66 | 48.97 | 2,725,055 | +0.05(+0.10%) |
May 21, 2008 | 49.57 | 50.84 | 48.74 | 48.92 | 4,973,402 | -0.37(-0.75%) |
May 20, 2008 | 49.92 | 50.03 | 48.90 | 49.29 | 5,532,238 | -0.66(-1.31%) |
May 19, 2008 | 51.92 | 51.92 | 49.75 | 49.94 | 4,915,841 | -1.71(-3.31%) |
May 16, 2008 | 51.93 | 52.24 | 50.43 | 51.65 | 4,502,650 | -0.08(-0.16%) |
May 15, 2008 | 50.85 | 51.89 | 49.65 | 51.74 | 3,150,907 | +0.91(+1.79%) |
May 14, 2008 | 49.92 | 51.84 | 49.34 | 50.83 | 5,561,100 | +0.90(+1.81%) |
May 13, 2008 | 48.00 | 50.22 | 47.76 | 49.92 | 5,329,788 | +1.90(+3.96%) |
May 12, 2008 | 47.33 | 48.20 | 46.76 | 48.02 | 4,913,358 | +0.73(+1.54%) |
May 09, 2008 | 47.49 | 47.68 | 46.78 | 47.30 | 3,240,940 | -0.80(-1.67%) |
May 08, 2008 | 48.14 | 48.64 | 47.54 | 48.10 | 3,952,149 | +0.04(+0.09%) |
May 07, 2008 | 49.24 | 49.78 | 47.75 | 48.06 | 6,171,214 | -0.97(-1.97%) |
May 06, 2008 | 47.89 | 49.64 | 47.44 | 49.03 | 7,221,016 | +1.14(+2.37%) |
May 05, 2008 | 46.79 | 47.99 | 46.63 | 47.89 | 5,327,899 | +0.49(+1.03%) |
May 02, 2008 | 46.96 | 47.49 | 46.25 | 47.40 | 6,238,289 | +1.01(+2.18%) |
May 01, 2008 | 44.24 | 46.60 | 43.60 | 46.39 | 7,612,425 | +2.15(+4.87%) |
Apr 30, 2008 | 41.31 | 45.31 | 41.29 | 44.24 | 12,681,433 | +3.64(+8.98%) |
Apr 29, 2008 | 41.25 | 41.46 | 40.38 | 40.60 | 4,769,922 | -0.37(-0.91%) |
Apr 28, 2008 | 41.51 | 41.99 | 40.60 | 40.97 | 5,721,589 | +1.38(+3.50%) |
Apr 25, 2008 | 38.72 | 39.75 | 38.51 | 39.59 | 3,592,464 | +1.07(+2.79%) |
Apr 24, 2008 | 38.38 | 38.94 | 37.53 | 38.51 | 2,665,780 | +0.19(+0.50%) |
Apr 23, 2008 | 38.24 | 38.90 | 37.80 | 38.32 | 2,714,549 | +0.19(+0.50%) |
Apr 22, 2008 | 38.17 | 38.70 | 37.67 | 38.13 | 4,111,652 | -0.28(-0.74%) |
Apr 21, 2008 | 38.87 | 38.94 | 37.87 | 38.41 | 5,360,730 | -0.59(-1.50%) |
Apr 18, 2008 | 36.00 | 39.66 | 36.00 | 39.00 | 9,292,688 | +4.16(+11.94%) |
Apr 17, 2008 | 34.58 | 35.40 | 34.28 | 34.84 | 2,393,042 | +0.09(+0.26%) |
Apr 16, 2008 | 33.84 | 35.29 | 33.84 | 34.75 | 4,904,203 | +1.13(+3.36%) |
Apr 15, 2008 | 33.67 | 33.80 | 32.94 | 33.62 | 3,931,594 | +0.11(+0.32%) |
Apr 14, 2008 | 34.25 | 34.28 | 33.25 | 33.51 | 3,012,595 | -0.52(-1.54%) |
Apr 11, 2008 | 35.11 | 35.11 | 33.80 | 34.04 | 3,295,435 | -1.63(-4.57%) |
Apr 10, 2008 | 34.86 | 35.90 | 34.54 | 35.67 | 2,112,489 | +0.74(+2.12%) |
Apr 09, 2008 | 36.28 | 36.44 | 34.60 | 34.93 | 2,585,724 | -1.25(-3.45%) |
Apr 08, 2008 | 35.89 | 36.37 | 35.58 | 36.18 | 1,780,575 | -0.16(-0.45%) |
Apr 07, 2008 | 36.83 | 37.28 | 35.94 | 36.34 | 1,805,693 | -0.15(-0.41%) |
Apr 04, 2008 | 35.66 | 36.94 | 35.56 | 36.49 | 3,779,972 | +0.93(+2.60%) |
Apr 03, 2008 | 35.29 | 35.92 | 34.85 | 35.56 | 2,360,539 | -0.01(-0.04%) |
Apr 02, 2008 | 34.77 | 36.19 | 34.64 | 35.58 | 3,460,565 | +0.66(+1.90%) |
Apr 01, 2008 | 33.44 | 34.91 | 33.22 | 34.91 | 3,805,531 | +1.85(+5.60%) |
Mar 31, 2008 | 33.36 | 33.44 | 32.55 | 33.06 | 4,462,617 | -0.49(-1.47%) |
Mar 28, 2008 | 34.04 | 34.60 | 33.39 | 33.56 | 2,944,401 | -0.25(-0.73%) |
Mar 27, 2008 | 35.48 | 35.48 | 33.65 | 33.80 | 3,849,902 | -1.55(-4.37%) |
Mar 26, 2008 | 36.58 | 36.65 | 34.97 | 35.35 | 3,171,939 | -1.42(-3.86%) |
Mar 25, 2008 | 36.02 | 36.99 | 35.24 | 36.77 | 2,392,353 | +0.69(+1.92%) |
Mar 24, 2008 | 34.86 | 36.37 | 34.80 | 36.08 | 2,309,419 | +1.43(+4.14%) |
Mar 21, 2008 | 34.78 | 34.93 | 33.48 | 34.64 | 4,048,825 | -0.00(-0.00%) |
Mar 20, 2008 | 34.78 | 34.93 | 33.48 | 34.64 | 4,048,825 | -0.10(-0.30%) |
Mar 19, 2008 | 36.06 | 37.01 | 34.75 | 34.75 | 3,178,207 | -1.49(-4.11%) |
Mar 18, 2008 | 34.59 | 36.27 | 34.43 | 36.24 | 3,499,487 | +2.24(+6.58%) |
Mar 17, 2008 | 33.94 | 34.63 | 32.86 | 34.00 | 4,191,386 | -0.84(-2.41%) |
Mar 14, 2008 | 36.39 | 36.43 | 33.84 | 34.84 | 3,852,762 | -1.21(-3.35%) |
Mar 13, 2008 | 34.89 | 36.26 | 34.06 | 36.05 | 3,479,695 | +0.37(+1.05%) |
Mar 12, 2008 | 35.12 | 36.31 | 34.76 | 35.67 | 4,306,121 | +0.70(+2.00%) |
Mar 11, 2008 | 33.29 | 34.97 | 33.08 | 34.97 | 3,984,791 | +2.63(+8.14%) |
Mar 10, 2008 | 32.14 | 33.36 | 32.14 | 32.34 | 4,960,252 | -0.24(-0.74%) |
Mar 07, 2008 | 33.84 | 33.84 | 32.12 | 32.58 | 6,711,409 | -1.47(-4.31%) |
Mar 06, 2008 | 34.90 | 35.04 | 33.99 | 34.05 | 2,258,969 | -0.95(-2.70%) |
Mar 05, 2008 | 34.18 | 35.53 | 34.18 | 35.00 | 3,671,263 | +0.46(+1.33%) |
Mar 04, 2008 | 35.66 | 35.66 | 33.96 | 34.54 | 4,750,859 | -1.48(-4.12%) |