Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.54 | 49.08 | 47.74 | 48.22 | 3,190,163 | -0.10(-0.20%) |
May 29, 2008 | 48.92 | 49.07 | 47.79 | 48.31 | 1,963,297 | -0.69(-1.42%) |
May 28, 2008 | 47.55 | 49.01 | 47.08 | 49.01 | 2,098,165 | +1.52(+3.21%) |
May 27, 2008 | 47.23 | 48.37 | 46.58 | 47.48 | 3,181,548 | +1.32(+2.87%) |
May 26, 2008 | 45.56 | 46.25 | 44.71 | 46.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.56 | 46.25 | 44.71 | 46.16 | 2,196,732 | +0.21(+0.45%) |
May 22, 2008 | 45.56 | 46.29 | 45.04 | 45.95 | 2,029,185 | +0.39(+0.86%) |
May 21, 2008 | 46.35 | 47.76 | 45.53 | 45.56 | 2,409,462 | -0.71(-1.53%) |
May 20, 2008 | 45.30 | 46.37 | 45.16 | 46.27 | 2,937,252 | +0.90(+1.99%) |
May 19, 2008 | 47.74 | 47.86 | 45.30 | 45.37 | 2,563,120 | -2.26(-4.74%) |
May 16, 2008 | 47.58 | 47.76 | 46.76 | 47.63 | 2,247,501 | +0.48(+1.02%) |
May 15, 2008 | 46.01 | 47.33 | 45.89 | 47.15 | 2,896,810 | +1.26(+2.75%) |
May 14, 2008 | 47.35 | 48.68 | 45.57 | 45.89 | 3,608,519 | -2.03(-4.23%) |
May 13, 2008 | 46.48 | 47.91 | 46.41 | 47.91 | 2,623,401 | +1.35(+2.90%) |
May 12, 2008 | 47.16 | 47.20 | 46.04 | 46.57 | 1,694,891 | -0.63(-1.34%) |
May 09, 2008 | 47.03 | 47.45 | 46.09 | 47.20 | 1,151,352 | -0.24(-0.50%) |
May 08, 2008 | 46.59 | 47.76 | 46.19 | 47.44 | 1,924,523 | +1.12(+2.41%) |
May 07, 2008 | 46.97 | 48.18 | 46.16 | 46.32 | 2,653,185 | -0.49(-1.06%) |
May 06, 2008 | 45.61 | 47.44 | 45.35 | 46.81 | 3,622,259 | +2.47(+5.58%) |
May 05, 2008 | 47.56 | 47.56 | 43.63 | 44.34 | 3,620,497 | -2.88(-6.10%) |
May 02, 2008 | 44.53 | 47.32 | 44.31 | 47.22 | 4,942,823 | +2.91(+6.57%) |
May 01, 2008 | 47.99 | 48.10 | 43.84 | 44.31 | 6,068,890 | -3.67(-7.65%) |
Apr 30, 2008 | 48.84 | 49.61 | 47.67 | 47.98 | 4,634,463 | -0.66(-1.36%) |
Apr 29, 2008 | 55.93 | 56.33 | 48.28 | 48.64 | 5,168,247 | -6.24(-11.37%) |
Apr 28, 2008 | 55.33 | 56.47 | 54.30 | 54.88 | 1,918,117 | +0.89(+1.64%) |
Apr 25, 2008 | 52.86 | 54.15 | 52.66 | 53.99 | 1,305,073 | +1.17(+2.22%) |
Apr 24, 2008 | 54.28 | 54.28 | 51.89 | 52.82 | 1,710,684 | -1.43(-2.63%) |
Apr 23, 2008 | 54.73 | 54.86 | 52.84 | 54.25 | 1,290,358 | -0.23(-0.42%) |
Apr 22, 2008 | 56.16 | 56.36 | 53.53 | 54.48 | 2,066,127 | -1.78(-3.16%) |
Apr 21, 2008 | 56.63 | 56.80 | 55.25 | 56.26 | 1,278,646 | +0.53(+0.96%) |
Apr 18, 2008 | 54.69 | 56.70 | 54.30 | 55.73 | 2,298,382 | +2.91(+5.51%) |
Apr 17, 2008 | 53.57 | 54.32 | 52.02 | 52.81 | 1,269,495 | -1.16(-2.14%) |
Apr 16, 2008 | 52.36 | 54.72 | 52.36 | 53.97 | 2,123,018 | +2.11(+4.06%) |
Apr 15, 2008 | 52.19 | 52.88 | 50.00 | 51.86 | 1,493,543 | +0.51(+0.99%) |
Apr 14, 2008 | 49.96 | 52.17 | 49.70 | 51.35 | 1,393,233 | +1.29(+2.58%) |
Apr 11, 2008 | 50.46 | 51.07 | 49.60 | 50.06 | 1,353,550 | -1.19(-2.32%) |
Apr 10, 2008 | 51.47 | 52.02 | 50.24 | 51.25 | 1,680,635 | -0.33(-0.63%) |
Apr 09, 2008 | 53.36 | 53.54 | 51.33 | 51.58 | 1,887,127 | -1.62(-3.04%) |
Apr 08, 2008 | 52.49 | 53.79 | 52.09 | 53.20 | 1,716,137 | +0.72(+1.37%) |
Apr 07, 2008 | 51.94 | 53.31 | 51.78 | 52.48 | 2,142,314 | +0.94(+1.83%) |
Apr 04, 2008 | 51.04 | 52.85 | 51.04 | 51.54 | 1,472,018 | +0.49(+0.95%) |
Apr 03, 2008 | 49.71 | 51.97 | 49.58 | 51.05 | 1,865,295 | +1.04(+2.07%) |
Apr 02, 2008 | 50.18 | 50.54 | 48.91 | 50.01 | 2,199,301 | +0.47(+0.95%) |
Apr 01, 2008 | 48.23 | 49.54 | 46.75 | 49.54 | 2,391,971 | +1.76(+3.69%) |
Mar 31, 2008 | 47.88 | 49.70 | 47.01 | 47.78 | 1,972,644 | -0.32(-0.66%) |
Mar 28, 2008 | 48.67 | 49.75 | 47.62 | 48.10 | 1,315,279 | -0.31(-0.64%) |
Mar 27, 2008 | 49.15 | 49.89 | 48.13 | 48.41 | 1,684,109 | -1.09(-2.21%) |
Mar 26, 2008 | 49.14 | 49.52 | 47.48 | 49.50 | 1,675,910 | +1.09(+2.24%) |
Mar 25, 2008 | 46.88 | 48.89 | 46.28 | 48.42 | 2,069,178 | +2.64(+5.77%) |
Mar 24, 2008 | 43.37 | 46.44 | 43.37 | 45.78 | 1,601,914 | +2.41(+5.56%) |
Mar 21, 2008 | 45.03 | 45.07 | 41.87 | 43.37 | 4,144,902 | +0.00(+0.00%) |
Mar 20, 2008 | 45.03 | 45.07 | 41.87 | 43.37 | 4,144,902 | -1.70(-3.77%) |
Mar 19, 2008 | 49.48 | 49.48 | 45.07 | 45.07 | 1,662,280 | -4.60(-9.25%) |
Mar 18, 2008 | 46.46 | 49.87 | 46.46 | 49.66 | 2,531,482 | +3.89(+8.49%) |
Mar 17, 2008 | 46.37 | 47.45 | 44.51 | 45.78 | 1,401,143 | -1.80(-3.79%) |
Mar 14, 2008 | 48.47 | 48.98 | 46.59 | 47.58 | 1,961,049 | -0.41(-0.85%) |
Mar 13, 2008 | 47.10 | 48.30 | 47.10 | 47.99 | 3,166,826 | +0.09(+0.18%) |
Mar 12, 2008 | 48.78 | 49.49 | 47.71 | 47.90 | 3,477,482 | -0.89(-1.83%) |
Mar 11, 2008 | 48.75 | 48.93 | 46.94 | 48.79 | 2,527,371 | +1.69(+3.59%) |
Mar 10, 2008 | 49.48 | 49.84 | 46.82 | 47.10 | 1,982,857 | -2.75(-5.52%) |
Mar 07, 2008 | 50.68 | 51.97 | 49.27 | 49.85 | 1,484,726 | -1.95(-3.76%) |
Mar 06, 2008 | 52.87 | 53.13 | 51.47 | 51.80 | 1,197,261 | -1.08(-2.04%) |
Mar 05, 2008 | 51.78 | 53.55 | 51.78 | 52.88 | 1,643,477 | +1.38(+2.68%) |
Mar 04, 2008 | 52.75 | 53.02 | 50.27 | 51.50 | 1,888,699 | -1.71(-3.21%) |