Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 50.90 | 51.23 | 49.83 | 50.07 | 8,416,107 | -1.17(-2.27%) |
May 29, 2008 | 51.83 | 52.48 | 49.61 | 51.24 | 12,559,496 | -0.18(-0.36%) |
May 28, 2008 | 51.29 | 52.24 | 51.05 | 51.42 | 9,348,808 | +0.46(+0.90%) |
May 27, 2008 | 50.22 | 51.42 | 50.10 | 50.96 | 8,888,298 | +0.89(+1.78%) |
May 26, 2008 | 49.51 | 50.30 | 48.82 | 50.07 | 8,805,628 | +0.00(+0.00%) |
May 23, 2008 | 49.51 | 50.30 | 48.82 | 50.07 | 8,805,628 | +0.39(+0.79%) |
May 22, 2008 | 48.74 | 49.85 | 48.65 | 49.68 | 9,288,586 | +0.96(+1.97%) |
May 21, 2008 | 50.47 | 50.52 | 48.37 | 48.72 | 9,451,146 | -1.40(-2.80%) |
May 20, 2008 | 50.50 | 50.62 | 49.85 | 50.12 | 5,327,879 | -0.51(-1.00%) |
May 19, 2008 | 51.54 | 51.78 | 50.46 | 50.62 | 5,645,433 | -0.81(-1.58%) |
May 16, 2008 | 52.20 | 52.20 | 50.69 | 51.44 | 8,105,138 | -0.83(-1.59%) |
May 15, 2008 | 52.06 | 52.28 | 51.64 | 52.27 | 5,145,554 | +0.16(+0.31%) |
May 14, 2008 | 52.28 | 52.82 | 51.94 | 52.11 | 5,941,080 | +0.17(+0.32%) |
May 13, 2008 | 51.94 | 52.01 | 51.12 | 51.94 | 5,366,991 | +0.21(+0.41%) |
May 12, 2008 | 50.33 | 51.89 | 50.22 | 51.73 | 5,026,331 | +1.57(+3.14%) |
May 09, 2008 | 49.60 | 50.52 | 49.49 | 50.15 | 3,963,374 | +0.17(+0.34%) |
May 08, 2008 | 50.83 | 50.83 | 49.78 | 49.99 | 6,696,099 | -0.62(-1.22%) |
May 07, 2008 | 51.13 | 52.01 | 50.49 | 50.60 | 5,228,631 | -0.40(-0.78%) |
May 06, 2008 | 50.48 | 51.22 | 50.20 | 51.00 | 5,040,162 | +0.15(+0.30%) |
May 05, 2008 | 50.74 | 51.18 | 50.45 | 50.85 | 4,865,249 | +0.20(+0.40%) |
May 02, 2008 | 50.90 | 51.11 | 49.83 | 50.65 | 6,336,660 | +0.10(+0.19%) |
May 01, 2008 | 49.69 | 51.20 | 49.32 | 50.55 | 6,632,496 | +0.53(+1.05%) |
Apr 30, 2008 | 49.84 | 50.72 | 49.43 | 50.02 | 7,288,952 | +0.18(+0.35%) |
Apr 29, 2008 | 49.61 | 50.13 | 49.33 | 49.85 | 4,533,926 | +0.12(+0.24%) |
Apr 28, 2008 | 49.99 | 50.32 | 49.63 | 49.73 | 5,092,725 | -0.50(-0.99%) |
Apr 25, 2008 | 49.41 | 50.33 | 49.14 | 50.22 | 6,590,236 | +0.93(+1.88%) |
Apr 24, 2008 | 48.62 | 49.73 | 48.38 | 49.30 | 7,900,787 | +0.44(+0.89%) |
Apr 23, 2008 | 47.89 | 49.02 | 47.58 | 48.86 | 5,900,999 | +1.07(+2.23%) |
Apr 22, 2008 | 48.20 | 48.58 | 47.29 | 47.80 | 4,837,839 | -0.72(-1.49%) |
Apr 21, 2008 | 48.46 | 48.70 | 47.91 | 48.52 | 3,991,253 | -0.22(-0.46%) |
Apr 18, 2008 | 48.58 | 49.06 | 48.41 | 48.74 | 7,094,873 | +0.66(+1.37%) |
Apr 17, 2008 | 47.34 | 48.15 | 47.14 | 48.08 | 6,995,236 | +0.88(+1.86%) |
Apr 16, 2008 | 46.23 | 47.33 | 46.00 | 47.21 | 6,993,127 | +1.07(+2.31%) |
Apr 15, 2008 | 45.89 | 46.24 | 45.61 | 46.14 | 3,729,103 | +0.28(+0.61%) |
Apr 14, 2008 | 46.23 | 46.33 | 45.70 | 45.86 | 3,694,294 | -0.27(-0.58%) |
Apr 11, 2008 | 46.18 | 46.69 | 45.99 | 46.12 | 5,780,774 | -0.58(-1.23%) |
Apr 10, 2008 | 46.45 | 47.23 | 46.29 | 46.70 | 6,967,329 | +0.34(+0.74%) |
Apr 09, 2008 | 47.05 | 47.32 | 45.91 | 46.36 | 4,270,148 | -0.63(-1.34%) |
Apr 08, 2008 | 46.31 | 47.13 | 46.31 | 46.99 | 4,370,459 | +0.44(+0.95%) |
Apr 07, 2008 | 46.69 | 47.14 | 46.28 | 46.55 | 4,169,206 | -0.11(-0.23%) |
Apr 04, 2008 | 46.64 | 47.02 | 46.48 | 46.65 | 5,288,387 | -0.29(-0.63%) |
Apr 03, 2008 | 46.43 | 47.07 | 46.35 | 46.95 | 4,456,177 | +0.44(+0.94%) |
Apr 02, 2008 | 46.29 | 46.99 | 46.15 | 46.51 | 5,666,710 | -0.17(-0.36%) |
Apr 01, 2008 | 45.76 | 46.95 | 45.71 | 46.68 | 8,180,050 | +1.07(+2.34%) |
Mar 31, 2008 | 45.58 | 45.91 | 44.75 | 45.61 | 5,879,537 | +0.42(+0.93%) |
Mar 28, 2008 | 45.35 | 45.68 | 45.11 | 45.19 | 4,438,325 | -0.62(-1.36%) |
Mar 27, 2008 | 47.11 | 47.70 | 45.75 | 45.82 | 7,494,627 | -0.95(-2.04%) |
Mar 26, 2008 | 46.69 | 46.99 | 46.24 | 46.77 | 8,276,564 | +0.02(+0.05%) |
Mar 25, 2008 | 46.26 | 47.12 | 45.77 | 46.75 | 10,851,031 | +0.77(+1.66%) |
Mar 24, 2008 | 44.57 | 46.07 | 44.57 | 45.98 | 9,180,265 | +1.46(+3.28%) |
Mar 21, 2008 | 42.77 | 44.79 | 42.74 | 44.52 | 8,426,224 | +0.00(+0.00%) |
Mar 20, 2008 | 42.77 | 44.79 | 42.74 | 44.52 | 8,426,224 | +1.78(+4.17%) |
Mar 19, 2008 | 43.06 | 44.03 | 42.74 | 42.74 | 7,709,322 | -0.55(-1.28%) |
Mar 18, 2008 | 42.98 | 43.35 | 42.13 | 43.30 | 8,125,890 | +0.92(+2.17%) |
Mar 17, 2008 | 42.40 | 42.75 | 41.88 | 42.38 | 7,710,237 | -0.35(-0.82%) |
Mar 14, 2008 | 43.93 | 44.12 | 42.19 | 42.73 | 9,687,906 | -0.92(-2.11%) |
Mar 13, 2008 | 43.41 | 44.00 | 43.09 | 43.65 | 10,337,153 | -0.30(-0.69%) |
Mar 12, 2008 | 43.96 | 44.74 | 43.80 | 43.95 | 9,052,137 | -0.01(-0.03%) |
Mar 11, 2008 | 42.88 | 43.97 | 42.73 | 43.96 | 8,441,656 | +1.66(+3.93%) |
Mar 10, 2008 | 42.45 | 42.85 | 42.10 | 42.30 | 6,976,378 | -0.04(-0.08%) |
Mar 07, 2008 | 42.12 | 43.02 | 42.08 | 42.33 | 8,136,930 | +0.18(+0.43%) |
Mar 06, 2008 | 43.08 | 43.12 | 42.12 | 42.15 | 8,745,322 | -0.55(-1.30%) |
Mar 05, 2008 | 43.30 | 43.93 | 42.32 | 42.71 | 19,911,254 | -1.10(-2.50%) |
Mar 04, 2008 | 43.59 | 44.21 | 43.27 | 43.80 | 9,686,932 | -0.08(-0.19%) |