Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.69 | 49.46 | 48.69 | 49.18 | 2,441,426 | +0.31(+0.63%) |
May 29, 2008 | 48.25 | 49.13 | 47.98 | 48.87 | 3,384,390 | +0.44(+0.91%) |
May 28, 2008 | 48.37 | 48.44 | 47.68 | 48.43 | 4,071,309 | +0.09(+0.19%) |
May 27, 2008 | 48.35 | 48.51 | 48.00 | 48.34 | 2,993,907 | +0.22(+0.45%) |
May 26, 2008 | 48.21 | 48.50 | 47.95 | 48.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.21 | 48.50 | 47.95 | 48.12 | 3,207,711 | -0.12(-0.24%) |
May 22, 2008 | 47.97 | 48.39 | 47.88 | 48.24 | 3,271,790 | +0.24(+0.50%) |
May 21, 2008 | 49.67 | 49.67 | 47.85 | 48.00 | 3,967,280 | -1.49(-3.00%) |
May 20, 2008 | 49.85 | 50.06 | 49.37 | 49.49 | 4,189,022 | -0.65(-1.31%) |
May 19, 2008 | 50.26 | 50.57 | 49.83 | 50.14 | 3,578,242 | -0.01(-0.02%) |
May 16, 2008 | 50.88 | 51.02 | 50.01 | 50.15 | 3,878,555 | -0.55(-1.08%) |
May 15, 2008 | 50.26 | 50.73 | 50.11 | 50.70 | 2,840,723 | +0.62(+1.23%) |
May 14, 2008 | 49.79 | 50.51 | 49.67 | 50.08 | 2,264,820 | +0.41(+0.82%) |
May 13, 2008 | 49.38 | 50.01 | 49.38 | 49.67 | 3,746,686 | +0.32(+0.66%) |
May 12, 2008 | 49.36 | 49.40 | 49.15 | 49.35 | 2,899,267 | +0.02(+0.05%) |
May 09, 2008 | 48.94 | 49.48 | 48.64 | 49.32 | 2,136,932 | +0.11(+0.22%) |
May 08, 2008 | 49.12 | 49.35 | 48.71 | 49.22 | 2,097,232 | +0.38(+0.77%) |
May 07, 2008 | 49.71 | 49.71 | 48.82 | 48.84 | 3,850,059 | -0.75(-1.51%) |
May 06, 2008 | 49.29 | 49.70 | 49.09 | 49.59 | 1,971,963 | +0.18(+0.37%) |
May 05, 2008 | 49.93 | 49.93 | 49.22 | 49.40 | 2,333,686 | -0.43(-0.87%) |
May 02, 2008 | 50.06 | 50.21 | 49.46 | 49.83 | 2,317,371 | +0.10(+0.20%) |
May 01, 2008 | 49.42 | 49.73 | 49.29 | 49.73 | 3,130,007 | +0.47(+0.95%) |
Apr 30, 2008 | 49.22 | 50.03 | 49.22 | 49.26 | 3,304,766 | -0.35(-0.70%) |
Apr 29, 2008 | 50.25 | 50.50 | 49.28 | 49.61 | 3,569,634 | -0.67(-1.33%) |
Apr 28, 2008 | 49.83 | 50.55 | 49.83 | 50.28 | 2,782,869 | +0.48(+0.96%) |
Apr 25, 2008 | 50.25 | 50.27 | 48.98 | 49.80 | 5,244,268 | -1.09(-2.15%) |
Apr 24, 2008 | 50.49 | 51.21 | 50.49 | 50.90 | 3,147,542 | -0.06(-0.12%) |
Apr 23, 2008 | 50.63 | 51.20 | 50.23 | 50.96 | 2,482,437 | +0.67(+1.33%) |
Apr 22, 2008 | 50.87 | 50.87 | 49.90 | 50.29 | 3,086,511 | -0.59(-1.15%) |
Apr 21, 2008 | 50.96 | 51.21 | 50.58 | 50.87 | 2,120,463 | -0.06(-0.12%) |
Apr 18, 2008 | 50.87 | 51.09 | 50.29 | 50.93 | 2,663,654 | +0.67(+1.33%) |
Apr 17, 2008 | 50.72 | 50.73 | 50.13 | 50.26 | 2,311,032 | -0.29(-0.58%) |
Apr 16, 2008 | 49.79 | 50.59 | 49.67 | 50.56 | 3,415,255 | +1.09(+2.21%) |
Apr 15, 2008 | 50.34 | 50.34 | 49.13 | 49.46 | 2,239,459 | -0.65(-1.31%) |
Apr 14, 2008 | 50.26 | 50.59 | 49.85 | 50.12 | 1,854,606 | -0.25(-0.50%) |
Apr 11, 2008 | 50.51 | 50.97 | 50.25 | 50.37 | 3,807,407 | -0.79(-1.55%) |
Apr 10, 2008 | 51.42 | 51.48 | 50.98 | 51.17 | 2,941,355 | -0.15(-0.29%) |
Apr 09, 2008 | 51.21 | 51.88 | 51.10 | 51.31 | 3,780,707 | +0.09(+0.18%) |
Apr 08, 2008 | 50.39 | 51.40 | 50.20 | 51.22 | 2,933,724 | +0.58(+1.14%) |
Apr 07, 2008 | 50.92 | 51.06 | 50.43 | 50.64 | 2,369,753 | +0.17(+0.34%) |
Apr 04, 2008 | 50.28 | 50.86 | 49.85 | 50.47 | 2,380,234 | +0.37(+0.74%) |
Apr 03, 2008 | 50.51 | 50.80 | 49.72 | 50.10 | 2,894,785 | -0.61(-1.20%) |
Apr 02, 2008 | 50.52 | 51.18 | 50.52 | 50.71 | 3,412,597 | +0.15(+0.29%) |
Apr 01, 2008 | 50.03 | 50.76 | 49.82 | 50.56 | 3,567,662 | +0.81(+1.63%) |
Mar 31, 2008 | 50.04 | 50.04 | 49.52 | 49.76 | 3,110,896 | +0.08(+0.17%) |
Mar 28, 2008 | 49.54 | 50.31 | 49.47 | 49.67 | 2,430,652 | +0.27(+0.55%) |
Mar 27, 2008 | 50.15 | 50.30 | 49.38 | 49.40 | 2,230,642 | -0.54(-1.08%) |
Mar 26, 2008 | 49.89 | 49.98 | 49.45 | 49.94 | 4,267,440 | -0.11(-0.22%) |
Mar 25, 2008 | 48.98 | 50.20 | 48.97 | 50.05 | 3,849,646 | +0.99(+2.03%) |
Mar 24, 2008 | 49.22 | 49.60 | 48.58 | 49.06 | 3,063,370 | -0.02(-0.03%) |
Mar 21, 2008 | 48.73 | 49.12 | 48.13 | 49.07 | 4,029,335 | +0.00(+0.00%) |
Mar 20, 2008 | 48.73 | 49.12 | 48.13 | 49.07 | 4,029,335 | +0.40(+0.82%) |
Mar 19, 2008 | 49.85 | 50.31 | 48.67 | 48.67 | 2,618,863 | -1.03(-2.08%) |
Mar 18, 2008 | 49.63 | 49.90 | 48.90 | 49.70 | 2,906,104 | +0.69(+1.40%) |
Mar 17, 2008 | 47.85 | 49.38 | 47.85 | 49.02 | 4,220,565 | +0.11(+0.22%) |
Mar 14, 2008 | 49.85 | 50.02 | 48.33 | 48.91 | 3,602,874 | -0.68(-1.37%) |
Mar 13, 2008 | 48.09 | 49.71 | 47.97 | 49.59 | 3,743,521 | +0.76(+1.56%) |
Mar 12, 2008 | 48.71 | 49.00 | 48.25 | 48.82 | 5,019,432 | +0.32(+0.65%) |
Mar 11, 2008 | 48.22 | 48.62 | 47.62 | 48.51 | 3,348,884 | +0.25(+0.53%) |
Mar 10, 2008 | 48.89 | 48.90 | 48.09 | 48.25 | 3,111,649 | -0.69(-1.42%) |
Mar 07, 2008 | 49.41 | 49.90 | 48.81 | 48.95 | 3,156,022 | -0.75(-1.52%) |
Mar 06, 2008 | 50.20 | 50.29 | 49.69 | 49.70 | 2,564,618 | -0.65(-1.28%) |
Mar 05, 2008 | 50.13 | 50.63 | 49.84 | 50.35 | 3,288,692 | +0.55(+1.10%) |
Mar 04, 2008 | 50.07 | 50.24 | 49.36 | 49.80 | 3,136,820 | -0.64(-1.27%) |