Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 50.37 | 50.82 | 49.96 | 50.61 | 2,333,201 | +0.41(+0.81%) |
May 29, 2008 | 49.93 | 50.35 | 49.28 | 50.20 | 1,808,793 | +0.07(+0.15%) |
May 28, 2008 | 50.36 | 50.36 | 49.66 | 50.13 | 2,796,458 | -0.19(-0.39%) |
May 27, 2008 | 49.52 | 50.44 | 49.48 | 50.32 | 2,593,815 | +0.74(+1.49%) |
May 26, 2008 | 49.95 | 50.16 | 49.58 | 49.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.95 | 50.16 | 49.58 | 49.58 | 1,762,524 | -0.60(-1.20%) |
May 22, 2008 | 49.96 | 50.44 | 49.87 | 50.19 | 2,090,722 | +0.23(+0.46%) |
May 21, 2008 | 50.88 | 51.19 | 49.89 | 49.96 | 3,072,326 | -0.89(-1.75%) |
May 20, 2008 | 51.50 | 51.51 | 50.80 | 50.85 | 2,470,451 | -0.80(-1.55%) |
May 19, 2008 | 50.64 | 51.94 | 50.53 | 51.65 | 3,568,861 | +0.95(+1.88%) |
May 16, 2008 | 50.29 | 50.75 | 49.98 | 50.70 | 2,997,592 | +0.31(+0.61%) |
May 15, 2008 | 50.31 | 50.71 | 49.97 | 50.39 | 2,501,848 | +0.02(+0.04%) |
May 14, 2008 | 50.86 | 51.15 | 50.36 | 50.37 | 2,782,808 | -0.17(-0.35%) |
May 13, 2008 | 50.23 | 50.82 | 49.98 | 50.54 | 2,566,847 | +0.30(+0.59%) |
May 12, 2008 | 50.11 | 50.30 | 49.60 | 50.25 | 1,818,482 | +0.36(+0.73%) |
May 09, 2008 | 48.83 | 50.31 | 48.83 | 49.89 | 1,431,058 | -0.19(-0.39%) |
May 08, 2008 | 49.91 | 50.23 | 49.39 | 50.08 | 2,503,899 | +0.27(+0.54%) |
May 07, 2008 | 50.22 | 50.29 | 49.81 | 49.81 | 4,685,061 | -0.29(-0.58%) |
May 06, 2008 | 49.50 | 50.25 | 49.38 | 50.10 | 2,393,393 | +0.17(+0.35%) |
May 05, 2008 | 49.26 | 50.31 | 49.62 | 49.93 | 2,070,782 | -0.38(-0.75%) |
May 02, 2008 | 50.19 | 50.69 | 49.97 | 50.30 | 2,213,689 | +0.15(+0.31%) |
May 01, 2008 | 49.19 | 50.21 | 49.16 | 50.15 | 3,312,868 | +0.80(+1.63%) |
Apr 30, 2008 | 49.63 | 50.27 | 49.34 | 49.34 | 3,487,817 | -0.41(-0.82%) |
Apr 29, 2008 | 49.22 | 49.94 | 49.17 | 49.75 | 3,660,210 | +0.60(+1.23%) |
Apr 28, 2008 | 49.38 | 49.77 | 48.92 | 49.15 | 4,182,741 | -0.48(-0.96%) |
Apr 25, 2008 | 50.03 | 50.94 | 48.64 | 49.62 | 4,573,712 | +0.97(+1.98%) |
Apr 24, 2008 | 46.50 | 48.99 | 46.47 | 48.66 | 5,285,817 | +1.94(+4.15%) |
Apr 23, 2008 | 47.06 | 47.21 | 45.90 | 46.72 | 4,027,209 | +0.07(+0.14%) |
Apr 22, 2008 | 47.26 | 47.56 | 46.63 | 46.65 | 3,269,144 | -1.02(-2.14%) |
Apr 21, 2008 | 47.85 | 48.10 | 47.63 | 47.67 | 1,943,097 | -0.19(-0.39%) |
Apr 18, 2008 | 48.37 | 48.37 | 47.62 | 47.86 | 2,909,202 | +0.19(+0.41%) |
Apr 17, 2008 | 47.65 | 48.00 | 47.56 | 47.67 | 3,855,685 | -0.02(-0.04%) |
Apr 16, 2008 | 48.31 | 48.81 | 46.60 | 47.69 | 7,687,254 | -0.32(-0.66%) |
Apr 15, 2008 | 51.27 | 51.27 | 47.85 | 48.00 | 7,039,967 | -3.53(-6.86%) |
Apr 14, 2008 | 51.28 | 51.70 | 51.25 | 51.54 | 1,089,397 | +0.25(+0.48%) |
Apr 11, 2008 | 52.09 | 52.25 | 51.22 | 51.29 | 2,159,281 | -1.07(-2.04%) |
Apr 10, 2008 | 52.19 | 52.51 | 52.03 | 52.35 | 1,699,165 | +0.07(+0.13%) |
Apr 09, 2008 | 52.49 | 52.59 | 52.03 | 52.29 | 1,846,693 | -0.07(-0.14%) |
Apr 08, 2008 | 52.07 | 52.49 | 52.05 | 52.36 | 1,466,087 | -0.25(-0.48%) |
Apr 07, 2008 | 53.02 | 53.05 | 52.19 | 52.62 | 2,340,492 | +0.08(+0.15%) |
Apr 04, 2008 | 53.21 | 53.32 | 52.43 | 52.53 | 2,090,845 | -0.53(-1.00%) |
Apr 03, 2008 | 52.93 | 53.15 | 52.51 | 53.06 | 2,404,410 | +0.12(+0.23%) |
Apr 02, 2008 | 52.73 | 53.33 | 52.32 | 52.94 | 2,375,440 | +0.46(+0.88%) |
Apr 01, 2008 | 52.25 | 52.73 | 51.66 | 52.48 | 2,838,814 | +0.30(+0.57%) |
Mar 31, 2008 | 52.29 | 52.66 | 51.65 | 52.19 | 3,170,015 | -0.08(-0.15%) |
Mar 28, 2008 | 52.55 | 52.82 | 52.15 | 52.27 | 1,676,633 | +0.07(+0.14%) |
Mar 27, 2008 | 52.80 | 52.98 | 52.16 | 52.19 | 2,170,038 | -0.36(-0.69%) |
Mar 26, 2008 | 52.53 | 52.83 | 52.34 | 52.55 | 1,996,890 | -0.35(-0.66%) |
Mar 25, 2008 | 52.53 | 53.10 | 52.18 | 52.90 | 2,495,457 | +0.34(+0.65%) |
Mar 24, 2008 | 52.72 | 52.94 | 52.32 | 52.56 | 2,329,532 | -0.04(-0.08%) |
Mar 21, 2008 | 53.02 | 53.10 | 52.31 | 52.60 | 3,530,700 | +0.00(+0.00%) |
Mar 20, 2008 | 53.02 | 53.10 | 52.31 | 52.60 | 3,530,700 | +0.13(+0.24%) |
Mar 19, 2008 | 53.67 | 54.08 | 52.47 | 52.47 | 3,249,758 | -1.04(-1.94%) |
Mar 18, 2008 | 54.08 | 54.08 | 52.79 | 53.51 | 3,390,774 | +0.33(+0.62%) |
Mar 17, 2008 | 50.98 | 53.65 | 50.98 | 53.19 | 4,719,092 | +1.17(+2.26%) |
Mar 14, 2008 | 53.13 | 53.31 | 51.56 | 52.01 | 4,474,828 | -0.84(-1.59%) |
Mar 13, 2008 | 52.81 | 53.12 | 52.33 | 52.85 | 3,157,801 | -0.37(-0.69%) |
Mar 12, 2008 | 53.45 | 53.84 | 53.13 | 53.22 | 2,352,366 | -0.22(-0.41%) |
Mar 11, 2008 | 53.65 | 53.65 | 52.51 | 53.44 | 2,474,148 | +0.87(+1.65%) |
Mar 10, 2008 | 53.15 | 53.35 | 52.53 | 52.58 | 2,655,044 | -0.42(-0.78%) |
Mar 07, 2008 | 53.08 | 53.83 | 52.76 | 52.99 | 2,562,310 | -0.41(-0.77%) |
Mar 06, 2008 | 53.63 | 53.82 | 53.10 | 53.40 | 2,825,482 | -0.48(-0.88%) |
Mar 05, 2008 | 53.65 | 54.05 | 53.30 | 53.88 | 3,268,330 | +0.05(+0.10%) |
Mar 04, 2008 | 54.98 | 54.98 | 53.26 | 53.82 | 5,721,380 | -1.56(-2.81%) |