Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 53.19 | 53.49 | 52.71 | 53.22 | 1,887,927 | -0.20(-0.38%) |
May 29, 2008 | 52.75 | 53.87 | 52.46 | 53.42 | 2,024,321 | +0.68(+1.29%) |
May 28, 2008 | 53.00 | 53.04 | 52.06 | 52.74 | 2,309,563 | +0.09(+0.17%) |
May 27, 2008 | 52.20 | 53.36 | 52.02 | 52.65 | 2,685,378 | +0.34(+0.64%) |
May 26, 2008 | 52.59 | 52.83 | 51.89 | 52.32 | 3,258,453 | +0.00(+0.00%) |
May 23, 2008 | 52.59 | 52.83 | 51.89 | 52.32 | 3,258,453 | -0.21(-0.40%) |
May 22, 2008 | 51.46 | 52.69 | 51.29 | 52.53 | 2,564,808 | +1.01(+1.96%) |
May 21, 2008 | 52.51 | 52.83 | 51.44 | 51.52 | 2,249,633 | -0.76(-1.46%) |
May 20, 2008 | 52.25 | 52.58 | 51.90 | 52.28 | 2,338,118 | -0.54(-1.02%) |
May 19, 2008 | 53.51 | 53.92 | 52.70 | 52.82 | 2,035,131 | -0.44(-0.83%) |
May 16, 2008 | 54.14 | 54.26 | 52.75 | 53.26 | 2,328,752 | -1.06(-1.96%) |
May 15, 2008 | 53.08 | 54.33 | 52.90 | 54.33 | 2,303,076 | +1.06(+2.00%) |
May 14, 2008 | 53.57 | 53.91 | 52.83 | 53.26 | 2,484,479 | +0.43(+0.81%) |
May 13, 2008 | 53.05 | 53.39 | 52.57 | 52.83 | 2,679,989 | -0.27(-0.51%) |
May 12, 2008 | 51.44 | 53.22 | 51.32 | 53.11 | 1,433,291 | +2.02(+3.96%) |
May 09, 2008 | 51.16 | 51.79 | 50.80 | 51.08 | 1,889,068 | -0.92(-1.76%) |
May 08, 2008 | 52.17 | 52.64 | 51.44 | 52.00 | 1,904,477 | +0.31(+0.60%) |
May 07, 2008 | 53.82 | 53.92 | 51.69 | 51.69 | 1,745,183 | -1.98(-3.69%) |
May 06, 2008 | 52.92 | 54.01 | 52.52 | 53.68 | 2,040,252 | +0.41(+0.76%) |
May 05, 2008 | 52.87 | 53.58 | 52.55 | 53.27 | 1,823,245 | +0.10(+0.20%) |
May 02, 2008 | 54.25 | 54.62 | 52.80 | 53.16 | 2,724,687 | -0.87(-1.61%) |
May 01, 2008 | 52.54 | 54.27 | 51.69 | 54.03 | 2,379,166 | +2.14(+4.12%) |
Apr 30, 2008 | 52.13 | 53.16 | 51.77 | 51.90 | 2,918,108 | -0.34(-0.66%) |
Apr 29, 2008 | 52.66 | 52.93 | 51.74 | 52.24 | 2,225,458 | -0.25(-0.47%) |
Apr 28, 2008 | 52.13 | 52.98 | 51.72 | 52.48 | 2,629,192 | -1.23(-2.28%) |
Apr 25, 2008 | 52.72 | 53.91 | 52.58 | 53.71 | 2,464,791 | +1.25(+2.39%) |
Apr 24, 2008 | 52.51 | 53.30 | 52.11 | 52.46 | 3,610,742 | -0.12(-0.23%) |
Apr 23, 2008 | 51.42 | 52.82 | 50.97 | 52.58 | 4,948,941 | +1.16(+2.25%) |
Apr 22, 2008 | 51.43 | 51.97 | 50.63 | 51.42 | 3,017,623 | -0.47(-0.90%) |
Apr 21, 2008 | 50.84 | 51.92 | 50.64 | 51.89 | 2,963,708 | +0.83(+1.63%) |
Apr 18, 2008 | 52.33 | 52.50 | 50.82 | 51.06 | 3,380,567 | -0.17(-0.33%) |
Apr 17, 2008 | 50.79 | 51.55 | 49.90 | 51.22 | 4,102,540 | +0.61(+1.20%) |
Apr 16, 2008 | 48.92 | 50.62 | 48.67 | 50.62 | 4,576,413 | +2.97(+6.23%) |
Apr 15, 2008 | 47.60 | 47.82 | 45.94 | 47.65 | 5,763,837 | +2.13(+4.68%) |
Apr 14, 2008 | 46.84 | 47.27 | 45.45 | 45.52 | 3,505,556 | -1.55(-3.30%) |
Apr 11, 2008 | 47.15 | 48.10 | 45.94 | 47.07 | 3,211,894 | +0.32(+0.67%) |
Apr 10, 2008 | 46.78 | 47.41 | 45.98 | 46.76 | 4,015,818 | -0.06(-0.12%) |
Apr 09, 2008 | 48.26 | 48.72 | 46.76 | 46.81 | 3,917,228 | -1.40(-2.90%) |
Apr 08, 2008 | 49.15 | 49.35 | 47.79 | 48.21 | 2,368,030 | -0.99(-2.02%) |
Apr 07, 2008 | 49.39 | 50.42 | 48.92 | 49.21 | 2,372,900 | +0.26(+0.53%) |
Apr 04, 2008 | 50.19 | 50.41 | 48.85 | 48.95 | 2,161,532 | -1.23(-2.46%) |
Apr 03, 2008 | 49.10 | 50.49 | 48.93 | 50.18 | 2,273,771 | +0.62(+1.24%) |
Apr 02, 2008 | 49.88 | 50.76 | 49.15 | 49.56 | 2,926,522 | -0.29(-0.58%) |
Apr 01, 2008 | 47.03 | 49.87 | 47.03 | 49.85 | 3,638,331 | +3.31(+7.10%) |
Mar 31, 2008 | 47.01 | 47.41 | 45.55 | 46.55 | 2,848,869 | +0.66(+1.43%) |
Mar 28, 2008 | 46.00 | 47.61 | 45.76 | 45.89 | 2,029,484 | -0.86(-1.84%) |
Mar 27, 2008 | 47.69 | 47.91 | 46.15 | 46.75 | 2,785,478 | -0.64(-1.36%) |
Mar 26, 2008 | 48.84 | 48.86 | 47.34 | 47.39 | 2,031,895 | -1.64(-3.34%) |
Mar 25, 2008 | 48.37 | 49.38 | 47.30 | 49.03 | 2,586,504 | +0.74(+1.54%) |
Mar 24, 2008 | 48.81 | 50.19 | 48.12 | 48.29 | 2,702,929 | -0.45(-0.92%) |
Mar 21, 2008 | 46.78 | 48.84 | 45.82 | 48.74 | 4,355,956 | +0.00(+0.00%) |
Mar 20, 2008 | 46.78 | 48.84 | 45.82 | 48.74 | 4,355,956 | +2.27(+4.88%) |
Mar 19, 2008 | 49.03 | 49.67 | 46.15 | 46.47 | 4,719,858 | -2.71(-5.51%) |
Mar 18, 2008 | 46.71 | 49.18 | 46.29 | 49.18 | 5,753,895 | +3.78(+8.33%) |
Mar 17, 2008 | 45.52 | 47.04 | 43.79 | 45.40 | 5,642,686 | -0.88(-1.89%) |
Mar 14, 2008 | 47.60 | 48.95 | 45.63 | 46.27 | 3,473,738 | -1.90(-3.95%) |
Mar 13, 2008 | 47.34 | 48.62 | 45.38 | 48.18 | 3,737,631 | +0.48(+1.00%) |
Mar 12, 2008 | 49.14 | 49.89 | 47.59 | 47.70 | 3,189,960 | -1.34(-2.74%) |
Mar 11, 2008 | 46.95 | 49.06 | 46.55 | 49.05 | 3,088,108 | +3.32(+7.26%) |
Mar 10, 2008 | 46.62 | 47.61 | 45.69 | 45.73 | 3,017,038 | -1.13(-2.41%) |
Mar 07, 2008 | 46.39 | 47.75 | 45.55 | 46.85 | 3,116,939 | +0.33(+0.71%) |
Mar 06, 2008 | 48.12 | 48.12 | 46.50 | 46.53 | 2,600,129 | -1.80(-3.72%) |
Mar 05, 2008 | 48.44 | 49.51 | 47.67 | 48.33 | 2,965,343 | +0.10(+0.22%) |
Mar 04, 2008 | 48.07 | 48.38 | 46.89 | 48.22 | 3,548,541 | +0.27(+0.57%) |