Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.34 | 49.47 | 49.14 | 49.14 | 1,426,522 | -0.06(-0.12%) |
May 29, 2008 | 48.73 | 49.54 | 48.73 | 49.20 | 962,320 | +0.26(+0.53%) |
May 28, 2008 | 48.99 | 48.99 | 48.46 | 48.94 | 653,135 | +0.19(+0.39%) |
May 27, 2008 | 48.39 | 48.87 | 48.35 | 48.75 | 2,318,830 | +0.38(+0.79%) |
May 26, 2008 | 48.92 | 48.95 | 48.36 | 48.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.92 | 48.95 | 48.36 | 48.36 | 1,252,498 | -0.73(-1.48%) |
May 22, 2008 | 48.95 | 49.27 | 48.94 | 49.09 | 1,337,189 | +0.17(+0.34%) |
May 21, 2008 | 49.86 | 49.89 | 48.85 | 48.92 | 1,579,534 | -0.82(-1.65%) |
May 20, 2008 | 50.03 | 50.08 | 49.55 | 49.74 | 1,692,146 | -0.57(-1.13%) |
May 19, 2008 | 50.19 | 50.72 | 50.12 | 50.31 | 865,028 | +0.15(+0.29%) |
May 16, 2008 | 50.41 | 50.41 | 49.90 | 50.16 | 1,001,027 | -0.07(-0.14%) |
May 15, 2008 | 49.76 | 50.26 | 49.63 | 50.23 | 835,520 | +0.52(+1.05%) |
May 14, 2008 | 49.72 | 50.13 | 49.70 | 49.71 | 816,902 | +0.17(+0.34%) |
May 13, 2008 | 49.65 | 49.72 | 49.38 | 49.54 | 1,984,036 | -0.11(-0.22%) |
May 12, 2008 | 49.25 | 49.72 | 49.16 | 49.65 | 1,208,445 | +0.43(+0.87%) |
May 09, 2008 | 49.05 | 49.38 | 49.04 | 49.22 | 833,658 | -0.35(-0.71%) |
May 08, 2008 | 49.49 | 49.71 | 49.27 | 49.57 | 1,416,550 | +0.20(+0.40%) |
May 07, 2008 | 50.21 | 50.33 | 49.32 | 49.37 | 1,687,287 | -0.88(-1.75%) |
May 06, 2008 | 49.70 | 50.37 | 49.58 | 50.26 | 1,474,458 | +0.23(+0.46%) |
May 05, 2008 | 50.10 | 50.33 | 49.90 | 50.03 | 1,004,090 | -0.21(-0.41%) |
May 02, 2008 | 50.62 | 50.64 | 49.97 | 50.23 | 1,561,609 | +0.10(+0.20%) |
May 01, 2008 | 49.27 | 50.17 | 49.21 | 50.13 | 1,566,852 | +0.83(+1.68%) |
Apr 30, 2008 | 49.47 | 50.02 | 49.21 | 49.31 | 2,308,752 | -0.14(-0.28%) |
Apr 29, 2008 | 49.39 | 49.61 | 49.25 | 49.44 | 800,155 | -0.05(-0.11%) |
Apr 28, 2008 | 49.66 | 49.73 | 49.44 | 49.50 | 1,062,169 | -0.09(-0.19%) |
Apr 25, 2008 | 49.58 | 49.63 | 49.00 | 49.59 | 1,280,375 | +0.20(+0.40%) |
Apr 24, 2008 | 49.16 | 49.77 | 48.82 | 49.39 | 1,214,522 | +0.40(+0.81%) |
Apr 23, 2008 | 49.08 | 49.27 | 48.75 | 48.99 | 696,417 | +0.09(+0.19%) |
Apr 22, 2008 | 49.01 | 49.07 | 48.65 | 48.90 | 1,808,061 | -0.28(-0.56%) |
Apr 21, 2008 | 48.95 | 49.25 | 48.88 | 49.18 | 701,700 | -0.07(-0.14%) |
Apr 18, 2008 | 49.15 | 49.44 | 49.00 | 49.24 | 1,464,747 | +0.90(+1.87%) |
Apr 17, 2008 | 48.10 | 48.41 | 48.00 | 48.34 | 1,201,455 | -0.06(-0.13%) |
Apr 16, 2008 | 47.72 | 48.40 | 47.63 | 48.40 | 1,988,926 | +1.07(+2.27%) |
Apr 15, 2008 | 47.27 | 47.34 | 46.90 | 47.33 | 1,097,351 | +0.25(+0.52%) |
Apr 14, 2008 | 47.24 | 47.25 | 46.94 | 47.08 | 578,033 | -0.19(-0.41%) |
Apr 11, 2008 | 47.71 | 47.86 | 47.17 | 47.27 | 980,317 | -0.97(-2.00%) |
Apr 10, 2008 | 48.13 | 48.59 | 48.00 | 48.24 | 1,100,049 | +0.04(+0.08%) |
Apr 09, 2008 | 48.54 | 48.58 | 47.92 | 48.20 | 1,990,616 | -0.27(-0.55%) |
Apr 08, 2008 | 48.38 | 48.59 | 48.27 | 48.47 | 1,281,463 | -0.23(-0.47%) |
Apr 07, 2008 | 49.01 | 49.18 | 48.59 | 48.70 | 1,254,239 | +0.13(+0.27%) |
Apr 04, 2008 | 48.76 | 48.95 | 48.33 | 48.57 | 1,177,991 | -0.02(-0.05%) |
Apr 03, 2008 | 48.38 | 48.87 | 48.30 | 48.59 | 1,486,072 | -0.02(-0.05%) |
Apr 02, 2008 | 48.93 | 49.04 | 48.42 | 48.62 | 1,485,975 | -0.14(-0.28%) |
Apr 01, 2008 | 47.74 | 48.77 | 47.66 | 48.75 | 1,740,704 | +1.73(+3.68%) |
Mar 31, 2008 | 46.79 | 47.38 | 46.79 | 47.02 | 6,047,770 | +0.18(+0.38%) |
Mar 28, 2008 | 47.44 | 47.53 | 46.78 | 46.85 | 2,509,078 | -0.51(-1.08%) |
Mar 27, 2008 | 47.91 | 47.91 | 47.18 | 47.36 | 1,383,204 | -0.15(-0.31%) |
Mar 26, 2008 | 47.98 | 47.98 | 47.50 | 47.50 | 1,397,619 | -0.62(-1.29%) |
Mar 25, 2008 | 48.36 | 48.58 | 47.82 | 48.13 | 3,735,399 | -0.42(-0.87%) |
Mar 24, 2008 | 48.16 | 48.86 | 48.07 | 48.55 | 1,926,352 | +0.61(+1.28%) |
Mar 21, 2008 | 46.91 | 47.96 | 46.65 | 47.93 | 1,498,688 | +0.00(+0.00%) |
Mar 20, 2008 | 46.91 | 47.96 | 46.65 | 47.93 | 1,498,688 | +1.32(+2.83%) |
Mar 19, 2008 | 48.04 | 48.07 | 46.62 | 46.62 | 2,830,730 | -1.12(-2.34%) |
Mar 18, 2008 | 46.78 | 47.73 | 46.54 | 47.73 | 2,205,603 | +1.78(+3.87%) |
Mar 17, 2008 | 45.24 | 46.21 | 44.85 | 45.96 | 3,224,060 | -0.12(-0.27%) |
Mar 14, 2008 | 47.30 | 47.30 | 45.53 | 46.08 | 3,094,125 | -0.85(-1.81%) |
Mar 13, 2008 | 46.16 | 47.22 | 45.86 | 46.93 | 7,181,938 | +0.18(+0.38%) |
Mar 12, 2008 | 47.19 | 47.65 | 46.75 | 46.75 | 2,179,345 | -0.41(-0.88%) |
Mar 11, 2008 | 46.68 | 47.20 | 46.02 | 47.17 | 5,219,722 | +1.62(+3.55%) |
Mar 10, 2008 | 46.09 | 46.20 | 45.43 | 45.55 | 2,093,454 | -0.52(-1.13%) |
Mar 07, 2008 | 46.09 | 46.77 | 45.68 | 46.07 | 3,930,814 | -0.21(-0.45%) |
Mar 06, 2008 | 47.15 | 47.18 | 46.28 | 46.28 | 1,551,363 | -1.16(-2.44%) |
Mar 05, 2008 | 47.37 | 47.73 | 46.91 | 47.44 | 4,277,144 | +0.31(+0.67%) |
Mar 04, 2008 | 46.87 | 47.26 | 46.45 | 47.12 | 3,228,395 | -0.21(-0.44%) |