Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.38 | 50.34 | 49.38 | 50.04 | 10,129,442 | +1.27(+2.61%) |
May 29, 2008 | 50.01 | 50.11 | 48.17 | 48.77 | 11,703,587 | -1.40(-2.80%) |
May 28, 2008 | 48.70 | 50.17 | 48.50 | 50.17 | 12,923,006 | +1.69(+3.49%) |
May 27, 2008 | 48.33 | 48.68 | 47.67 | 48.48 | 13,694,419 | +0.14(+0.29%) |
May 26, 2008 | 48.62 | 48.91 | 47.72 | 48.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.62 | 48.91 | 47.72 | 48.34 | 33,040,666 | -1.49(-2.99%) |
May 22, 2008 | 51.01 | 51.96 | 49.73 | 49.83 | 14,423,693 | -1.02(-2.00%) |
May 21, 2008 | 53.16 | 53.87 | 50.60 | 50.85 | 12,305,641 | -2.56(-4.80%) |
May 20, 2008 | 52.94 | 53.64 | 51.77 | 53.41 | 9,953,312 | -0.99(-1.82%) |
May 19, 2008 | 55.39 | 55.90 | 53.99 | 54.40 | 6,902,719 | -0.50(-0.91%) |
May 16, 2008 | 54.49 | 55.59 | 54.25 | 54.90 | 5,865,379 | +0.42(+0.77%) |
May 15, 2008 | 53.94 | 55.01 | 53.68 | 54.48 | 5,425,331 | +0.97(+1.81%) |
May 14, 2008 | 53.85 | 55.12 | 53.41 | 53.51 | 5,182,942 | -0.94(-1.72%) |
May 13, 2008 | 54.46 | 54.52 | 53.59 | 54.45 | 5,514,099 | +0.03(+0.06%) |
May 12, 2008 | 52.71 | 54.56 | 52.33 | 54.42 | 6,155,503 | +1.96(+3.74%) |
May 09, 2008 | 54.13 | 54.52 | 51.51 | 52.46 | 6,619,294 | -2.31(-4.23%) |
May 08, 2008 | 52.73 | 54.81 | 52.73 | 54.77 | 7,056,380 | +2.21(+4.20%) |
May 07, 2008 | 52.92 | 53.76 | 52.20 | 52.56 | 7,781,402 | -0.29(-0.56%) |
May 06, 2008 | 51.04 | 52.88 | 50.86 | 52.86 | 7,975,895 | +1.45(+2.81%) |
May 05, 2008 | 50.17 | 51.45 | 49.77 | 51.41 | 5,746,159 | +1.71(+3.43%) |
May 02, 2008 | 49.77 | 50.54 | 48.88 | 49.71 | 6,395,632 | +0.32(+0.65%) |
May 01, 2008 | 50.49 | 50.49 | 47.95 | 49.38 | 6,961,772 | -1.12(-2.23%) |
Apr 30, 2008 | 50.35 | 51.45 | 50.15 | 50.51 | 6,325,236 | +0.28(+0.56%) |
Apr 29, 2008 | 51.04 | 51.23 | 49.89 | 50.23 | 7,885,316 | -1.28(-2.49%) |
Apr 28, 2008 | 50.84 | 51.94 | 50.13 | 51.51 | 8,808,356 | +0.85(+1.68%) |
Apr 25, 2008 | 49.74 | 50.72 | 49.00 | 50.66 | 6,788,981 | +1.53(+3.10%) |
Apr 24, 2008 | 50.27 | 50.78 | 48.71 | 49.14 | 7,706,968 | -0.84(-1.69%) |
Apr 23, 2008 | 50.02 | 50.78 | 49.30 | 49.98 | 9,352,005 | +0.05(+0.11%) |
Apr 22, 2008 | 49.64 | 50.03 | 48.91 | 49.93 | 6,069,020 | +0.16(+0.32%) |
Apr 21, 2008 | 49.28 | 50.58 | 49.00 | 49.77 | 5,778,061 | +0.31(+0.64%) |
Apr 18, 2008 | 49.43 | 50.16 | 48.64 | 49.45 | 7,185,137 | +0.05(+0.11%) |
Apr 17, 2008 | 47.40 | 51.16 | 46.19 | 49.40 | 17,597,464 | +0.82(+1.69%) |
Apr 16, 2008 | 47.09 | 48.80 | 46.83 | 48.58 | 9,177,985 | +2.54(+5.52%) |
Apr 15, 2008 | 45.86 | 47.10 | 45.39 | 46.03 | 7,732,908 | +0.47(+1.03%) |
Apr 14, 2008 | 45.83 | 46.17 | 45.22 | 45.56 | 5,125,857 | -0.35(-0.77%) |
Apr 11, 2008 | 46.98 | 47.33 | 45.65 | 45.92 | 6,184,301 | -2.01(-4.20%) |
Apr 10, 2008 | 46.52 | 48.13 | 46.24 | 47.93 | 6,400,371 | +1.51(+3.24%) |
Apr 09, 2008 | 47.96 | 47.96 | 46.11 | 46.43 | 5,452,505 | -1.32(-2.76%) |
Apr 08, 2008 | 47.26 | 48.47 | 46.66 | 47.75 | 6,481,881 | +0.06(+0.13%) |
Apr 07, 2008 | 47.56 | 49.04 | 47.05 | 47.69 | 9,441,004 | +0.49(+1.05%) |
Apr 04, 2008 | 46.83 | 47.81 | 46.23 | 47.19 | 11,091,124 | +0.63(+1.35%) |
Apr 03, 2008 | 46.58 | 47.75 | 46.46 | 46.56 | 8,986,002 | -0.41(-0.87%) |
Apr 02, 2008 | 46.45 | 47.54 | 46.37 | 46.97 | 7,256,224 | +0.60(+1.28%) |
Apr 01, 2008 | 45.26 | 46.49 | 44.08 | 46.37 | 9,930,340 | +1.06(+2.33%) |
Mar 31, 2008 | 46.27 | 46.89 | 44.79 | 45.32 | 8,664,791 | -0.88(-1.91%) |
Mar 28, 2008 | 46.55 | 47.01 | 45.97 | 46.20 | 5,956,408 | -0.10(-0.22%) |
Mar 27, 2008 | 47.85 | 47.85 | 46.18 | 46.30 | 6,730,922 | -1.50(-3.14%) |
Mar 26, 2008 | 48.86 | 49.08 | 47.70 | 47.80 | 7,460,349 | -0.96(-1.98%) |
Mar 25, 2008 | 48.13 | 49.34 | 47.83 | 48.76 | 8,669,942 | +1.09(+2.29%) |
Mar 24, 2008 | 46.32 | 48.67 | 46.32 | 47.67 | 6,943,184 | +1.54(+3.34%) |
Mar 21, 2008 | 45.62 | 46.84 | 43.48 | 46.13 | 10,230,591 | +0.00(+0.00%) |
Mar 20, 2008 | 45.62 | 46.84 | 43.48 | 46.13 | 10,230,591 | +0.44(+0.97%) |
Mar 19, 2008 | 49.08 | 49.49 | 45.55 | 45.69 | 11,306,777 | -4.11(-8.26%) |
Mar 18, 2008 | 48.00 | 50.62 | 47.50 | 49.81 | 15,882,866 | +2.70(+5.72%) |
Mar 17, 2008 | 46.38 | 48.38 | 45.79 | 47.11 | 8,668,855 | -0.52(-1.10%) |
Mar 14, 2008 | 48.74 | 49.00 | 46.49 | 47.63 | 11,770,563 | -0.85(-1.75%) |
Mar 13, 2008 | 44.45 | 48.93 | 43.89 | 48.48 | 16,544,699 | +3.32(+7.36%) |
Mar 12, 2008 | 45.10 | 45.69 | 44.13 | 45.16 | 6,435,238 | +0.05(+0.12%) |
Mar 11, 2008 | 43.35 | 45.10 | 43.27 | 45.10 | 8,746,039 | +2.76(+6.51%) |
Mar 10, 2008 | 44.53 | 44.53 | 42.00 | 42.35 | 8,927,351 | -2.23(-5.01%) |
Mar 07, 2008 | 44.63 | 46.16 | 43.94 | 44.58 | 8,570,913 | -1.24(-2.72%) |
Mar 06, 2008 | 46.32 | 46.73 | 45.49 | 45.83 | 7,988,781 | -0.64(-1.37%) |
Mar 05, 2008 | 45.33 | 46.69 | 45.10 | 46.46 | 8,280,233 | +1.85(+4.15%) |
Mar 04, 2008 | 43.69 | 45.76 | 43.69 | 44.61 | 9,502,518 | +0.42(+0.95%) |