Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 51.35 | 52.80 | 51.35 | 52.07 | 2,657,313 | +0.90(+1.77%) |
May 29, 2008 | 52.05 | 52.05 | 50.31 | 51.17 | 982,000 | -0.88(-1.69%) |
May 28, 2008 | 50.38 | 52.16 | 50.00 | 52.05 | 1,220,724 | +1.75(+3.49%) |
May 27, 2008 | 50.80 | 51.18 | 49.77 | 50.30 | 1,008,839 | -0.50(-0.98%) |
May 26, 2008 | 51.43 | 51.58 | 49.75 | 50.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.43 | 51.58 | 49.75 | 50.79 | 944,301 | -0.51(-1.00%) |
May 22, 2008 | 50.99 | 52.09 | 50.79 | 51.31 | 1,477,385 | +0.53(+1.04%) |
May 21, 2008 | 51.58 | 52.24 | 50.72 | 50.78 | 1,041,538 | -0.84(-1.62%) |
May 20, 2008 | 50.87 | 51.67 | 49.87 | 51.61 | 728,221 | +0.40(+0.78%) |
May 19, 2008 | 51.34 | 52.19 | 50.92 | 51.22 | 1,135,882 | -1.00(-1.91%) |
May 16, 2008 | 51.88 | 52.41 | 51.39 | 52.21 | 791,706 | +0.36(+0.69%) |
May 15, 2008 | 50.93 | 51.85 | 50.56 | 51.85 | 1,004,308 | +1.10(+2.17%) |
May 14, 2008 | 50.56 | 52.08 | 49.90 | 50.75 | 1,599,788 | +0.38(+0.75%) |
May 13, 2008 | 48.35 | 50.40 | 48.35 | 50.37 | 1,690,742 | +1.65(+3.40%) |
May 12, 2008 | 47.85 | 48.73 | 46.83 | 48.72 | 1,346,948 | +1.02(+2.14%) |
May 09, 2008 | 47.74 | 47.85 | 46.89 | 47.70 | 1,061,649 | -0.38(-0.80%) |
May 08, 2008 | 47.27 | 48.10 | 47.27 | 48.08 | 1,346,883 | +1.16(+2.47%) |
May 07, 2008 | 47.77 | 48.26 | 46.58 | 46.92 | 1,296,447 | -0.87(-1.81%) |
May 06, 2008 | 48.20 | 48.27 | 47.47 | 47.79 | 857,299 | -0.42(-0.87%) |
May 05, 2008 | 46.25 | 48.27 | 46.25 | 48.21 | 904,927 | +1.42(+3.03%) |
May 02, 2008 | 46.73 | 47.28 | 46.33 | 46.79 | 903,263 | +0.28(+0.59%) |
May 01, 2008 | 46.18 | 46.76 | 45.29 | 46.52 | 1,008,896 | -0.05(-0.10%) |
Apr 30, 2008 | 46.75 | 47.51 | 46.42 | 46.56 | 810,964 | -0.15(-0.31%) |
Apr 29, 2008 | 47.32 | 47.52 | 46.66 | 46.71 | 1,291,165 | -0.78(-1.65%) |
Apr 28, 2008 | 47.14 | 47.87 | 46.17 | 47.49 | 2,122,851 | +0.31(+0.67%) |
Apr 25, 2008 | 46.01 | 47.18 | 45.40 | 47.18 | 1,081,903 | +1.38(+3.01%) |
Apr 24, 2008 | 46.30 | 46.30 | 44.70 | 45.80 | 1,301,437 | -0.32(-0.70%) |
Apr 23, 2008 | 46.80 | 46.80 | 45.62 | 46.12 | 1,060,985 | -0.70(-1.51%) |
Apr 22, 2008 | 47.89 | 48.03 | 46.31 | 46.83 | 1,045,392 | -0.90(-1.89%) |
Apr 21, 2008 | 47.35 | 48.23 | 46.80 | 47.73 | 1,253,114 | +0.19(+0.40%) |
Apr 18, 2008 | 47.58 | 48.18 | 46.90 | 47.54 | 1,056,452 | -0.19(-0.40%) |
Apr 17, 2008 | 47.42 | 48.99 | 45.78 | 47.73 | 2,275,266 | -1.51(-3.07%) |
Apr 16, 2008 | 48.01 | 49.24 | 48.01 | 49.24 | 1,141,209 | +1.73(+3.64%) |
Apr 15, 2008 | 47.90 | 48.12 | 46.38 | 47.51 | 992,536 | -0.08(-0.18%) |
Apr 14, 2008 | 46.99 | 47.98 | 46.34 | 47.59 | 878,192 | +0.29(+0.62%) |
Apr 11, 2008 | 47.90 | 48.03 | 47.07 | 47.30 | 392,801 | -1.01(-2.09%) |
Apr 10, 2008 | 47.33 | 48.50 | 46.49 | 48.31 | 647,729 | +0.98(+2.07%) |
Apr 09, 2008 | 48.34 | 48.50 | 46.99 | 47.33 | 855,046 | -1.29(-2.65%) |
Apr 08, 2008 | 47.38 | 48.68 | 47.38 | 48.62 | 713,602 | +0.80(+1.67%) |
Apr 07, 2008 | 48.25 | 48.83 | 47.28 | 47.82 | 1,182,889 | -0.21(-0.45%) |
Apr 04, 2008 | 47.17 | 48.10 | 46.99 | 48.04 | 881,064 | +0.74(+1.57%) |
Apr 03, 2008 | 46.35 | 47.59 | 45.81 | 47.29 | 1,421,975 | +0.70(+1.51%) |
Apr 02, 2008 | 46.07 | 47.09 | 45.91 | 46.59 | 1,306,226 | +0.44(+0.96%) |
Apr 01, 2008 | 45.80 | 46.24 | 44.80 | 46.14 | 1,601,355 | +0.28(+0.62%) |
Mar 31, 2008 | 45.84 | 46.14 | 44.81 | 45.86 | 851,282 | +0.19(+0.42%) |
Mar 28, 2008 | 45.43 | 46.08 | 45.18 | 45.67 | 635,855 | +0.41(+0.91%) |
Mar 27, 2008 | 46.89 | 46.91 | 45.06 | 45.25 | 1,800,482 | -1.53(-3.28%) |
Mar 26, 2008 | 45.97 | 46.96 | 45.85 | 46.79 | 1,300,681 | +0.70(+1.53%) |
Mar 25, 2008 | 45.22 | 46.38 | 45.20 | 46.08 | 1,051,403 | +0.97(+2.14%) |
Mar 24, 2008 | 43.78 | 45.88 | 43.57 | 45.12 | 1,558,906 | +2.15(+4.99%) |
Mar 21, 2008 | 42.14 | 43.35 | 41.78 | 42.97 | 1,603,992 | +0.00(+0.00%) |
Mar 20, 2008 | 42.14 | 43.35 | 41.78 | 42.97 | 1,603,992 | +0.59(+1.39%) |
Mar 19, 2008 | 45.16 | 46.34 | 42.38 | 42.38 | 2,215,923 | -2.51(-5.58%) |
Mar 18, 2008 | 42.73 | 44.95 | 42.73 | 44.89 | 1,623,022 | +2.94(+7.01%) |
Mar 17, 2008 | 42.21 | 42.80 | 41.08 | 41.95 | 1,194,566 | -1.27(-2.94%) |
Mar 14, 2008 | 43.94 | 44.24 | 42.43 | 43.22 | 891,480 | -0.72(-1.64%) |
Mar 13, 2008 | 42.52 | 44.14 | 41.91 | 43.94 | 1,132,067 | +0.85(+1.97%) |
Mar 12, 2008 | 42.73 | 43.78 | 42.73 | 43.09 | 917,078 | +0.29(+0.68%) |
Mar 11, 2008 | 42.40 | 43.06 | 41.39 | 42.80 | 1,373,788 | +1.71(+4.16%) |
Mar 10, 2008 | 42.90 | 42.90 | 40.95 | 41.09 | 915,547 | -1.84(-4.28%) |
Mar 07, 2008 | 43.76 | 44.21 | 42.56 | 42.93 | 992,150 | -1.01(-2.30%) |
Mar 06, 2008 | 44.83 | 45.12 | 43.85 | 43.94 | 846,638 | -1.20(-2.65%) |
Mar 05, 2008 | 43.92 | 45.31 | 43.92 | 45.13 | 1,436,715 | +1.20(+2.72%) |
Mar 04, 2008 | 42.72 | 44.51 | 42.72 | 43.94 | 2,211,637 | +1.00(+2.34%) |